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 | ₩147,777 | ₩149,747 | ₩147,322 | ₩148,849 | +0.73% | 97.4만 |
| 2026.10.08 | ₩144,226 | ₩148,313 | ₩143,838 | ₩146,973 | +1.90% | 134만 |
| 2026.10.07 | ₩144,548 | ₩145,955 | ₩142,592 | ₩143,918 | -0.44% | 100.6만 |
| 2026.10.06 | ₩147,121 | ₩147,121 | ₩141,814 | ₩144,106 | -2.05% | 208.6만 |
| 2026.10.05 | ₩136,963 | ₩144,025 | ₩136,963 | ₩143,530 | +4.79% | 172.2만 |
| 2026.10.02 | ₩139,335 | ₩141,292 | ₩136,950 | ₩136,977 | -1.69% | 144.1만 |
| 2026.10.01 | ₩136,173 | ₩138,491 | ₩134,927 | ₩138,424 | +1.65% | 108.8만 |
| 2026.09.30 | ₩134,739 | ₩136,213 | ₩134,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,128 |
| +0.29% |
| 94.1만 |
| 2026.09.29 | ₩135,422 | ₩136,468 | ₩134,015 | ₩134,819 | -0.45% | 113.2만 |
|---|
| 2026.09.28 | ₩136,374 | ₩138,679 | ₩134,793 | ₩135,034 | -0.98% | 136.1만 |
|---|
| 2026.09.25 | ₩135,650 | ₩137,352 | ₩133,741 | ₩135,597 | -0.04% | 114.9만 |
|---|
| 2026.09.24 | ₩134,310 | ₩135,543 | ₩133,908 | ₩135,516 | +0.90% | 143.4만 |
|---|
| 2026.09.23 | ₩134,190 | ₩136,856 | ₩133,587 | ₩134,310 | +0.09% | 156.2만 |
|---|
| 2026.09.22 | ₩139,496 | ₩139,509 | ₩133,225 | ₩133,654 | -4.19% | 203.8만 |
|---|
| 2026.09.21 | ₩139,000 | ₩140,716 | ₩138,344 | ₩139,965 | +0.69% | 137.8만 |
|---|
| 2026.09.18 | ₩136,762 | ₩139,999 | ₩136,213 | ₩139,322 | +1.87% | 184.1만 |
|---|
| 2026.09.17 | ₩136,829 | ₩138,076 | ₩135,463 | ₩136,762 | -0.05% | 122.4만 |
|---|
| 2026.09.16 | ₩135,503 | ₩137,486 | ₩134,819 | ₩137,178 | +1.24% | 146.4만 |
|---|
| 2026.09.15 | ₩138,504 | ₩138,504 | ₩135,711 | ₩136,079 | -1.75% | 86만 |
|---|
| 2026.09.14 | ₩138,317 | ₩140,293 | ₩138,277 | ₩139,630 | +0.95% | 82.8만 |
|---|
| 2026.09.11 | ₩137,084 | ₩137,955 | ₩135,342 | ₩135,932 | -0.84% | 103.7만 |
|---|
| 2026.09.10 | ₩139,134 | ₩139,134 | ₩136,032 | ₩137,312 | -1.31% | 154.9만 |
|---|
| 2026.09.09 | ₩137,071 | ₩138,049 | ₩135,556 | ₩137,942 | +0.64% | 128.1만 |
|---|
| 2026.09.08 | ₩142,391 | ₩143,630 | ₩137,848 | ₩138,022 | -3.07% | 115.9만 |
|---|
| 2026.09.04 | ₩139,228 | ₩142,739 | ₩139,228 | ₩142,310 | +2.21% | 153.2만 |
|---|
| 2026.09.03 | ₩139,496 | ₩142,726 | ₩139,496 | ₩141,158 | +1.19% | 121.6만 |
|---|
| 2026.09.02 | ₩142,190 | ₩143,570 | ₩138,263 | ₩138,652 | -2.49% | 113만 |
|---|
| 2026.09.01 | ₩144,066 | ₩145,928 | ₩142,712 | ₩142,994 | -0.74% | 119.1만 |
|---|
| 2026.08.31 | ₩145,365 | ₩145,406 | ₩143,241 | ₩144,320 | -0.72% | 132.1만 |
|---|
| 2026.08.28 | ₩144,535 | ₩146,679 | ₩143,690 | ₩145,888 | +0.94% | 94.2만 |
|---|
| 2026.08.27 | ₩144,052 | ₩145,459 | ₩143,463 | ₩144,856 | +0.56% | 114.2만 |
|---|
| 2026.08.26 | ₩143,610 | ₩147,134 | ₩143,610 | ₩144,066 | +0.32% | 103.1만 |
|---|
| 2026.08.25 | ₩144,401 | ₩145,432 | ₩143,597 | ₩144,334 | -0.05% | 99.5만 |
|---|
| 2026.08.24 | ₩143,409 | ₩145,828 | ₩143,074 | ₩145,231 | +1.27% | 106.3만 |
|---|
| 2026.08.21 | ₩142,069 | ₩143,992 | ₩141,667 | ₩143,436 | +0.96% | 142.4만 |
|---|
| 2026.08.20 | ₩139,268 | ₩143,107 | ₩137,875 | ₩142,176 | +2.09% | 146.4만 |
|---|
| 2026.08.19 | ₩141,051 | ₩142,592 | ₩137,794 | ₩138,424 | -1.86% | 177.4만 |
|---|
| 2026.08.18 | ₩142,578 | ₩143,235 | ₩140,917 | ₩141,332 | -0.87% | 88.2만 |
|---|
| 2026.08.17 | ₩142,123 | ₩143,248 | ₩140,716 | ₩140,930 | -0.84% | 83만 |
|---|
| 2026.08.14 | ₩141,694 | ₩142,980 | ₩139,938 | ₩142,431 | +0.52% | 83.7만 |
|---|
| 2026.08.13 | ₩138,344 | ₩142,123 | ₩138,344 | ₩141,412 | +2.22% | 116.9만 |
|---|
| 2026.08.12 | ₩138,076 | ₩140,146 | ₩138,076 | ₩139,255 | +0.85% | 126.6만 |
|---|
| 2026.08.11 | ₩138,183 | ₩140,179 | ₩138,183 | ₩139,925 | +1.26% | 56.6만 |
|---|
| 2026.08.10 | ₩137,419 | ₩140,582 | ₩137,419 | ₩138,960 | +1.12% | 78.5만 |
|---|
| 2026.08.07 | ₩137,540 | ₩138,638 | ₩137,292 | ₩137,513 | -0.02% | 87.7만 |
|---|
| 2026.08.06 | ₩137,111 | ₩138,618 | ₩135,992 | ₩138,451 | +0.98% | 145.7만 |
|---|
| 2026.08.05 | ₩136,575 | ₩138,129 | ₩134,913 | ₩137,111 | +0.39% | 158.1만 |
|---|
| 2026.08.04 | ₩134,752 | ₩136,910 | ₩134,109 | ₩134,645 | -0.08% | 166만 |
|---|
| 2026.08.03 | ₩135,087 | ₩136,427 | ₩131,295 | ₩135,342 | +0.19% | 242.1만 |
|---|
| 2026.07.31 | ₩130,639 | ₩136,628 | ₩129,345 | ₩134,672 | +3.09% | 343.9만 |
|---|
| 2026.07.30 | ₩134,002 | ₩136,655 | ₩126,350 | ₩131,054 | -2.20% | 727.3만 |
|---|
| 2026.07.29 | ₩139,362 | ₩145,734 | ₩138,545 | ₩144,963 | +4.02% | 241.1만 |
|---|
| 2026.07.28 | ₩137,392 | ₩141,185 | ₩136,749 | ₩139,724 | +1.70% | 104.3만 |
|---|
| 2026.07.27 | ₩135,369 | ₩137,138 | ₩134,685 | ₩136,702 | +0.98% | 72.2만 |
|---|
| 2026.07.24 | ₩133,707 | ₩134,826 | ₩131,791 | ₩133,774 | +0.05% | 76만 |
|---|
| 2026.07.23 | ₩133,359 | ₩134,886 | ₩132,394 | ₩133,794 | +0.33% | 80.7만 |
|---|
| 2026.07.22 | ₩131,925 | ₩134,873 | ₩131,476 | ₩132,461 | +0.41% | 104.7만 |
|---|
| 2026.07.21 | ₩132,903 | ₩134,846 | ₩130,210 | ₩130,371 | -1.91% | 101만 |
|---|
| 2026.07.20 | ₩134,565 | ₩136,186 | ₩132,687 | ₩134,699 | +0.10% | 111만 |
|---|
| 2026.07.17 | ₩134,645 | ₩137,339 | ₩133,010 | ₩133,868 | -0.58% | 112.8만 |
|---|
| 2026.07.16 | ₩136,012 | ₩136,401 | ₩134,002 | ₩135,597 | -0.31% | 126.7만 |
|---|
| 2026.07.15 | ₩133,131 | ₩137,439 | ₩131,469 | ₩134,913 | +1.34% | 293.2만 |
|---|
| 2026.07.14 | ₩131,831 | ₩135,141 | ₩131,630 | ₩132,434 | +0.46% | 118.2만 |
|---|
| 2026.07.13 | ₩132,568 | ₩134,297 | ₩131,665 | ₩133,573 | +0.76% | 132.7만 |
|---|
| 2026.07.10 | ₩131,804 | ₩135,342 | ₩129,989 | ₩131,134 | -0.51% | 104.2만 |
|---|
| 2026.07.09 | ₩132,233 | ₩133,627 | ₩129,486 | ₩130,143 | -1.58% | 162.1만 |
|---|
| 2026.07.08 | ₩133,211 | ₩137,084 | ₩133,211 | ₩133,801 | +0.44% | 142.2만 |
|---|
| 2026.07.07 | ₩136,468 | ₩138,096 | ₩131,965 | ₩134,350 | -1.55% | 225.6만 |
|---|
| 2026.07.06 | ₩137,339 | ₩138,458 | ₩136,454 | ₩137,231 | -0.08% | 106.6만 |
|---|
| 2026.07.02 | ₩137,191 | ₩140,347 | ₩136,963 | ₩137,741 | +0.40% | 114.2만 |
|---|
| 2026.07.01 | ₩134,886 | ₩137,466 | ₩134,813 | ₩135,999 | +0.82% | 249만 |
|---|
| 2026.06.30 | ₩127,409 | ₩133,600 | ₩127,168 | ₩133,546 | +4.82% | 338.2만 |
|---|
| 2026.06.29 | ₩126,431 | ₩127,878 | ₩122,665 | ₩123,416 | -2.38% | 188.1만 |
|---|
| 2026.06.26 | ₩124,206 | ₩125,640 | ₩123,282 | ₩125,319 | +0.90% | 249.8만 |
|---|
| 2026.06.25 | ₩128,334 | ₩128,950 | ₩122,505 | ₩122,612 | -4.46% | 248.2만 |
|---|
| 2026.06.24 | ₩132,756 | ₩133,332 | ₩128,588 | ₩128,709 | -3.05% | 149.7만 |
|---|
| 2026.06.23 | ₩133,158 | ₩135,034 | ₩132,407 | ₩132,903 | -0.19% | 139.6만 |
|---|
| 2026.06.22 | ₩132,796 | ₩133,587 | ₩131,282 | ₩131,590 | -0.91% | 96.8만 |
|---|
| 2026.06.18 | ₩134,283 | ₩137,071 | ₩132,863 | ₩133,319 | -0.72% | 156.1만 |
|---|
| 2026.06.17 | ₩136,200 | ₩136,200 | ₩132,109 | ₩135,034 | -0.86% | 155만 |
|---|
| 2026.06.16 | ₩137,486 | ₩138,089 | ₩133,225 | ₩136,722 | -0.56% | 137.8만 |
|---|
| 2026.06.15 | ₩134,806 | ₩136,468 | ₩134,806 | ₩136,320 | +1.12% | 108.7만 |
|---|
| 2026.06.12 | ₩133,788 | ₩135,851 | ₩132,448 | ₩135,597 | +1.35% | 123.4만 |
|---|
| 2026.06.11 | ₩135,329 | ₩135,731 | ₩132,086 | ₩132,662 | -1.97% | 206.1만 |
|---|
| 2026.06.10 | ₩133,600 | ₩135,402 | ₩132,488 | ₩135,329 | +1.29% | 112.8만 |
|---|
| 2026.06.09 | ₩131,697 | ₩134,484 | ₩130,665 | ₩133,573 | +1.42% | 178.2만 |
|---|
| 2026.06.08 | ₩136,695 | ₩136,695 | ₩130,987 | ₩131,697 | -3.66% | 189.7만 |
|---|
| 2026.06.05 | ₩136,133 | ₩138,531 | ₩135,784 | ₩137,392 | +0.93% | 237.2만 |
|---|
| 2026.06.04 | ₩137,553 | ₩138,169 | ₩134,645 | ₩134,806 | -2.00% | 167.4만 |
|---|
| 2026.06.03 | ₩131,402 | ₩135,845 | ₩130,525 | ₩134,578 | +2.42% | 269.2만 |
|---|
| 2026.06.02 | ₩133,828 | ₩133,828 | ₩126,290 | ₩131,295 | -1.89% | 305.6만 |
|---|
| 2026.06.01 | ₩134,632 | ₩139,751 | ₩133,747 | ₩134,257 | -0.28% | 270.1만 |
|---|
| 2026.05.29 | ₩133,533 | ₩134,464 | ₩132,421 | ₩134,337 | +0.60% | 269.4만 |
|---|
| 2026.05.28 | ₩135,061 | ₩135,644 | ₩133,118 | ₩133,533 | -1.13% | 265.9만 |
|---|
| 2026.05.27 | ₩135,731 | ₩136,756 | ₩134,002 | ₩135,181 | -0.40% | 212.2만 |
|---|
| 2026.05.26 | ₩141,332 | ₩142,096 | ₩136,119 | ₩137,057 | -3.02% | 225.2만 |
|---|
| 2026.05.22 | ₩141,479 | ₩143,898 | ₩140,903 | ₩142,310 | +0.59% | 192.8만 |
|---|
| 2026.05.21 | ₩142,994 | ₩143,811 | ₩138,665 | ₩141,627 | -0.96% | 241.8만 |
|---|
| 2026.05.20 | ₩147,362 | ₩147,375 | ₩142,190 | ₩142,994 | -2.96% | 222.3만 |
|---|
| 2026.05.19 | ₩150,658 | ₩151,945 | ₩148,407 | ₩148,528 | -1.41% | 228.8만 |
|---|
| 2026.05.18 | ₩147,858 | ₩151,529 | ₩147,456 | ₩150,658 | +1.89% | 125.1만 |
|---|
| 2026.05.15 | ₩148,702 | ₩149,412 | ₩144,749 | ₩148,662 | -0.03% | 106.1만 |
|---|
| 2026.05.14 | ₩147,228 | ₩149,010 | ₩145,231 | ₩147,107 | -0.08% | 95.6만 |
|---|
| 2026.05.13 | ₩146,357 | ₩147,871 | ₩141,919 | ₩147,228 | +0.60% | 138.7만 |
|---|
| 2026.05.12 | ₩147,322 | ₩148,327 | ₩146,183 | ₩146,344 | -0.66% | 116.8만 |
|---|
| 2026.05.11 | ₩145,808 | ₩148,032 | ₩145,071 | ₩147,322 | +1.04% | 121.5만 |
|---|
| 2026.05.08 | ₩148,407 | ₩149,533 | ₩145,365 | ₩145,808 | -1.75% | 92.7만 |
|---|
| 2026.05.07 | ₩145,406 | ₩149,010 | ₩144,782 | ₩148,005 | +1.79% | 159.6만 |
|---|
| 2026.05.06 | ₩147,684 | ₩148,756 | ₩144,521 | ₩146,638 | -0.71% | 110.8만 |
|---|
| 2026.05.05 | ₩150,323 | ₩151,797 | ₩146,813 | ₩147,684 | -1.76% | 103.1만 |
|---|
| 2026.05.04 | ₩150,444 | ₩152,943 | ₩149,412 | ₩150,833 | +0.26% | 120.8만 |
|---|
| 2026.05.01 | ₩152,012 | ₩153,271 | ₩149,345 | ₩149,653 | -1.55% | 109.8만 |
|---|
| 2026.04.30 | ₩156,903 | ₩157,466 | ₩151,529 | ₩151,757 | -3.28% | 159만 |
|---|
| 2026.04.29 | ₩144,468 | ₩158,471 | ₩143,449 | ₩158,283 | +9.56% | 334.4만 |
|---|
| 2026.04.28 | ₩151,382 | ₩151,623 | ₩148,789 | ₩150,565 | -0.54% | 172.4만 |
|---|
| 2026.04.27 | ₩152,400 | ₩152,869 | ₩148,863 | ₩149,332 | -2.01% | 191.4만 |
|---|
| 2026.04.24 | ₩151,275 | ₩152,253 | ₩148,367 | ₩151,811 | +0.35% | 146.5만 |
|---|
| 2026.04.23 | ₩152,816 | ₩153,432 | ₩149,895 | ₩152,253 | -0.37% | 106.1만 |
|---|
| 2026.04.22 | ₩154,196 | ₩155,442 | ₩151,355 | ₩152,816 | -0.90% | 151.1만 |
|---|
| 2026.04.21 | ₩155,268 | ₩155,268 | ₩152,454 | ₩153,513 | -1.13% | 143.3만 |
|---|
| 2026.04.20 | ₩158,364 | ₩158,766 | ₩153,472 | ₩154,263 | -2.59% | 135.4만 |
|---|
| 2026.04.17 | ₩162,638 | ₩162,638 | ₩155,777 | ₩158,578 | -2.50% | 142.5만 |
|---|
| 2026.04.16 | ₩161,982 | ₩164,126 | ₩160,668 | ₩163,429 | +0.89% | 139.8만 |
|---|
| 2026.04.15 | ₩163,804 | ₩164,240 | ₩159,878 | ₩161,754 | -1.25% | 150.4만 |
|---|
| 2026.04.14 | ₩166,015 | ₩166,622 | ₩162,250 | ₩162,719 | -1.99% | 121.9만 |
|---|
| 2026.04.13 | ₩162,116 | ₩166,270 | ₩160,668 | ₩166,243 | +2.55% | 130.7만 |
|---|
| 2026.04.10 | ₩162,987 | ₩164,246 | ₩160,461 | ₩162,732 | -0.16% | 116.8만 |
|---|
| 2026.04.09 | ₩167,489 | ₩168,199 | ₩162,839 | ₩164,032 | -2.06% | 149.6만 |
|---|
| 2026.04.08 | ₩166,323 | ₩171,107 | ₩164,420 | ₩169,432 | +1.87% | 143.5만 |
|---|
| 2026.04.07 | ₩165,881 | ₩168,146 | ₩165,640 | ₩167,261 | +0.83% | 111.5만 |
|---|
| 2026.04.06 | ₩165,037 | ₩166,685 | ₩164,608 | ₩165,573 | +0.32% | 77.8만 |
|---|
| 2026.04.02 | ₩160,253 | ₩165,425 | ₩158,719 | ₩165,090 | +3.02% | 161만 |
|---|
| 2026.04.01 | ₩157,171 | ₩159,181 | ₩155,603 | ₩158,873 | +1.08% | 130.4만 |
|---|
| 2026.03.31 | ₩156,782 | ₩160,347 | ₩155,081 | ₩157,667 | +0.56% | 166.4만 |
|---|
| 2026.03.30 | ₩157,560 | ₩158,176 | ₩155,241 | ₩156,608 | -0.60% | 91.2만 |
|---|
| 2026.03.27 | ₩157,251 | ₩158,953 | ₩155,496 | ₩156,206 | -0.66% | 106.9만 |
|---|
| 2026.03.26 | ₩160,240 | ₩161,084 | ₩157,117 | ₩157,640 | -1.62% | 223.1만 |
|---|
| 2026.03.25 | ₩165,291 | ₩166,471 | ₩160,266 | ₩160,735 | -2.76% | 116.8만 |
|---|
| 2026.03.24 | ₩166,363 | ₩167,844 | ₩164,353 | ₩165,265 | -0.66% | 118.2만 |
|---|
| 2026.03.23 | ₩167,315 | ₩169,767 | ₩166,095 | ₩166,377 | -0.56% | 82.8만 |
|---|
| 2026.03.20 | ₩168,508 | ₩169,117 | ₩166,042 | ₩167,704 | -0.48% | 156.4만 |
|---|
| 2026.03.19 | ₩165,211 | ₩169,807 | ₩163,965 | ₩168,856 | +2.21% | 170.8만 |
|---|
| 2026.03.18 | ₩167,328 | ₩169,003 | ₩165,157 | ₩165,412 | -1.15% | 119.2만 |
|---|
| 2026.03.17 | ₩166,779 | ₩169,982 | ₩166,283 | ₩169,070 | +1.37% | 104.4만 |
|---|
| 2026.03.16 | ₩167,958 | ₩167,958 | ₩165,144 | ₩166,176 | -1.06% | 93.3만 |
|---|
| 2026.03.13 | ₩166,873 | ₩167,972 | ₩165,459 | ₩166,725 | -0.09% | 80만 |
|---|
| 2026.03.12 | ₩164,662 | ₩167,201 | ₩163,851 | ₩165,492 | +0.50% | 129.8만 |
|---|
| 2026.03.11 | ₩167,556 | ₩167,556 | ₩163,067 | ₩165,305 | -1.34% | 177.3만 |
|---|
| 2026.03.10 | ₩169,352 | ₩169,352 | ₩165,894 | ₩167,275 | -1.23% | 165만 |
|---|
| 2026.03.09 | ₩166,953 | ₩169,767 | ₩165,613 | ₩169,606 | +1.59% | 189.2만 |
|---|
| 2026.03.06 | ₩166,739 | ₩167,301 | ₩164,374 | ₩166,953 | +0.13% | 133.7만 |
|---|
| 2026.03.05 | ₩166,940 | ₩169,097 | ₩165,935 | ₩166,819 | -0.07% | 126.9만 |
|---|
| 2026.03.04 | ₩167,797 | ₩168,273 | ₩163,683 | ₩166,940 | -0.51% | 150.6만 |
|---|
| 2026.03.03 | ₩163,898 | ₩169,714 | ₩163,549 | ₩168,320 | +2.70% | 171.9만 |
|---|
| 2026.03.02 | ₩164,581 | ₩166,524 | ₩162,745 | ₩164,802 | +0.13% | 129.3만 |
|---|
| 2026.02.27 | ₩163,281 | ₩166,042 | ₩161,848 | ₩165,164 | +1.15% | 153.9만 |
|---|
| 2026.02.26 | ₩163,067 | ₩165,506 | ₩162,290 | ₩163,429 | +0.22% | 133.3만 |
|---|
| 2026.02.25 | ₩162,303 | ₩162,544 | ₩159,248 | ₩161,807 | -0.31% | 144.9만 |
|---|
| 2026.02.24 | ₩158,122 | ₩162,906 | ₩157,117 | ₩162,263 | +2.62% | 160.8만 |
|---|
| 2026.02.23 | ₩159,851 | ₩162,075 | ₩157,359 | ₩158,122 | -1.08% | 161.1만 |
|---|
| 2026.02.20 | ₩159,355 | ₩161,191 | ₩158,297 | ₩160,092 | +0.46% | 100.4만 |
|---|
| 2026.02.19 | ₩156,715 | ₩161,379 | ₩155,550 | ₩159,395 | +1.71% | 226만 |
|---|
| 2026.02.18 | ₩154,960 | ₩158,578 | ₩148,970 | ₩156,715 | +1.13% | 250.9만 |
|---|
| 2026.02.17 | ₩154,076 | ₩156,032 | ₩152,709 | ₩153,191 | -0.57% | 112.2만 |
|---|
| 2026.02.13 | ₩155,992 | ₩158,712 | ₩151,054 | ₩151,972 | -2.58% | 169.3만 |
|---|
| 2026.02.12 | ₩155,107 | ₩158,658 | ₩153,660 | ₩155,456 | +0.22% | 189.8만 |
|---|
| 2026.02.11 | ₩156,273 | ₩156,782 | ₩150,565 | ₩154,129 | -1.37% | 162.8만 |
|---|
| 2026.02.10 | ₩154,156 | ₩156,809 | ₩151,966 | ₩156,407 | +1.46% | 189만 |
|---|
| 2026.02.09 | ₩152,555 | ₩157,384 | ₩151,433 | ₩154,987 | +1.59% | 195.6만 |
|---|
| 2026.02.06 | ₩148,742 | ₩152,387 | ₩146,799 | ₩150,256 | +1.02% | 239.6만 |
|---|
| 2026.02.05 | ₩135,315 | ₩150,323 | ₩135,315 | ₩146,772 | +8.47% | 337.9만 |
|---|
| 2026.02.04 | ₩132,662 | ₩135,489 | ₩130,056 | ₩135,101 | +1.84% | 188.9만 |
|---|
| 2026.02.03 | ₩137,674 | ₩137,680 | ₩131,871 | ₩133,305 | -3.17% | 192.4만 |
|---|
| 2026.02.02 | ₩137,379 | ₩139,523 | ₩136,682 | ₩137,794 | +0.30% | 148.6만 |
|---|
| 2026.01.30 | ₩138,451 | ₩139,563 | ₩136,334 | ₩138,116 | -0.24% | 151.3만 |
|---|
| 2026.01.29 | ₩139,804 | ₩141,640 | ₩136,843 | ₩138,210 | -1.14% | 201.5만 |
|---|
| 2026.01.28 | ₩139,161 | ₩140,729 | ₩138,156 | ₩139,014 | -0.11% | 133.2만 |
|---|
| 2026.01.27 | ₩142,994 | ₩142,994 | ₩138,317 | ₩139,161 | -2.68% | 128.4만 |
|---|
| 2026.01.26 | ₩138,035 | ₩142,645 | ₩138,035 | ₩142,498 | +3.23% | 122만 |
|---|
| 2026.01.23 | ₩138,478 | ₩139,161 | ₩137,265 | ₩137,754 | -0.52% | 93.4만 |
|---|
| 2026.01.22 | ₩140,461 | ₩141,627 | ₩138,290 | ₩138,759 | -1.21% | 69.6만 |
|---|
| 2026.01.21 | ₩139,617 | ₩140,675 | ₩138,377 | ₩139,020 | -0.43% | 160.2만 |
|---|
| 2026.01.20 | ₩141,975 | ₩143,878 | ₩137,928 | ₩138,933 | -2.14% | 150.1만 |
|---|
| 2026.01.16 | ₩139,550 | ₩142,498 | ₩138,129 | ₩142,391 | +2.04% | 194.3만 |
|---|
| 2026.01.15 | ₩141,185 | ₩141,888 | ₩139,396 | ₩139,509 | -1.19% | 151.8만 |
|---|
| 2026.01.14 | ₩139,094 | ₩141,466 | ₩138,370 | ₩141,252 | +1.55% | 169.4만 |
|---|
| 2026.01.13 | ₩140,139 | ₩140,401 | ₩136,682 | ₩139,067 | -0.76% | 111.3만 |
|---|
| 2026.01.12 | ₩138,585 | ₩140,841 | ₩138,585 | ₩140,608 | +1.46% | 115.9만 |
|---|
| 2026.01.09 | ₩140,903 | ₩142,471 | ₩139,094 | ₩139,174 | -1.23% | 132만 |
|---|
| 2026.01.08 | ₩142,350 | ₩143,382 | ₩138,947 | ₩139,335 | -2.12% | 146.1만 |
|---|
| 2026.01.07 | ₩148,367 | ₩148,715 | ₩140,910 | ₩142,243 | -4.13% | 205.1만 |
|---|
| 2026.01.06 | ₩148,072 | ₩149,928 | ₩147,891 | ₩148,367 | +0.20% | 180.4만 |
|---|
| 2026.01.05 | ₩142,310 | ₩148,729 | ₩141,922 | ₩148,072 | +4.05% | 149만 |
|---|
| 2026.01.02 | ₩143,784 | ₩143,784 | ₩141,332 | ₩142,310 | -1.03% | 116.9만 |
|---|
| 2025.12.31 | ₩144,535 | ₩145,298 | ₩143,858 | ₩144,106 | -0.30% | 82.3만 |
|---|
| 2025.12.30 | ₩144,387 | ₩145,392 | ₩144,025 | ₩144,535 | +0.10% | 74만 |
|---|
| 2025.12.29 | ₩143,302 | ₩145,821 | ₩143,302 | ₩145,084 | +1.24% | 65만 |
|---|
| 2025.12.26 | ₩143,516 | ₩144,561 | ₩142,927 | ₩144,454 | +0.65% | 64.9만 |
|---|
| 2025.12.24 | ₩143,342 | ₩144,561 | ₩142,397 | ₩143,704 | +0.25% | 32.6만 |
|---|
| 2025.12.23 | ₩142,444 | ₩144,301 | ₩142,317 | ₩143,744 | +0.91% | 116.2만 |
|---|
| 2025.12.22 | ₩140,461 | ₩143,369 | ₩140,407 | ₩142,377 | +1.36% | 101.9만 |
|---|
| 2025.12.19 | ₩138,531 | ₩141,754 | ₩138,236 | ₩140,059 | +1.10% | 237.7만 |
|---|
| 2025.12.18 | ₩138,303 | ₩141,252 | ₩138,143 | ₩138,638 | +0.24% | 207.2만 |
|---|
| 2025.12.17 | ₩139,804 | ₩141,640 | ₩139,416 | ₩140,233 | +0.31% | 140.6만 |
|---|
| 2025.12.16 | ₩139,844 | ₩140,582 | ₩138,826 | ₩139,134 | -0.51% | 132.5만 |
|---|
| 2025.12.15 | ₩144,133 | ₩144,153 | ₩139,342 | ₩139,630 | -3.12% | 191만 |
|---|
| 2025.12.12 | ₩143,838 | ₩144,937 | ₩141,881 | ₩143,610 | -0.16% | 106.7만 |
|---|
| 2025.12.11 | ₩142,645 | ₩145,901 | ₩142,645 | ₩144,736 | +1.47% | 84.1만 |
|---|
| 2025.12.10 | ₩143,422 | ₩145,111 | ₩142,310 | ₩143,101 | -0.22% | 118.2만 |
|---|
| 2025.12.09 | ₩141,466 | ₩144,521 | ₩141,345 | ₩143,396 | +1.36% | 93.9만 |
|---|
| 2025.12.08 | ₩144,119 | ₩144,186 | ₩140,514 | ₩141,265 | -1.98% | 84.7만 |
|---|
| 2025.12.05 | ₩143,824 | ₩144,588 | ₩142,793 | ₩144,414 | +0.41% | 75.7만 |
|---|
| 2025.12.04 | ₩146,370 | ₩146,920 | ₩143,262 | ₩144,602 | -1.21% | 100.8만 |
|---|
| 2025.12.03 | ₩143,288 | ₩145,446 | ₩142,668 | ₩144,803 | +1.06% | 124.6만 |
|---|
| 2025.12.02 | ₩143,087 | ₩144,253 | ₩142,243 | ₩142,391 | -0.49% | 80.3만 |
|---|
| 2025.12.01 | ₩145,004 | ₩145,754 | ₩141,989 | ₩143,101 | -1.31% | 105.8만 |
|---|
| 2025.11.28 | ₩144,870 | ₩146,705 | ₩144,401 | ₩145,875 | +0.69% | 41.8만 |
|---|
| 2025.11.26 | ₩144,347 | ₩145,499 | ₩143,737 | ₩144,615 | +0.19% | 80만 |
|---|
| 2025.11.25 | ₩141,051 | ₩144,267 | ₩140,722 | ₩144,052 | +2.13% | 126.8만 |
|---|
| 2025.11.24 | ₩142,980 | ₩143,342 | ₩140,702 | ₩140,836 | -1.50% | 156.4만 |
|---|
| 2025.11.21 | ₩143,811 | ₩144,226 | ₩141,801 | ₩142,659 | -0.80% | 137.4만 |
|---|
| 2025.11.20 | ₩144,937 | ₩145,486 | ₩142,699 | ₩143,128 | -1.25% | 136.1만 |
|---|
| 2025.11.19 | ₩147,054 | ₩147,054 | ₩143,731 | ₩143,958 | -2.10% | 149.4만 |
|---|
| 2025.11.18 | ₩146,411 | ₩148,139 | ₩145,854 | ₩146,906 | +0.34% | 102.3만 |
|---|
| 2025.11.17 | ₩146,518 | ₩147,885 | ₩145,987 | ₩146,933 | +0.28% | 135.1만 |
|---|
| 2025.11.14 | ₩147,094 | ₩148,320 | ₩145,298 | ₩146,759 | -0.23% | 115.2만 |
|---|
| 2025.11.13 | ₩147,643 | ₩150,236 | ₩146,880 | ₩147,442 | -0.14% | 114만 |
|---|
| 2025.11.12 | ₩148,595 | ₩149,024 | ₩146,906 | ₩147,295 | -0.87% | 133.6만 |
|---|
| 2025.11.11 | ₩146,732 | ₩148,541 | ₩146,732 | ₩147,885 | +0.79% | 67.6만 |
|---|
| 2025.11.10 | ₩146,411 | ₩147,322 | ₩144,535 | ₩146,746 | +0.23% | 94.5만 |
|---|
| 2025.11.07 | ₩142,176 | ₩146,424 | ₩141,633 | ₩146,210 | +2.84% | 135만 |
|---|
| 2025.11.06 | ₩140,622 | ₩143,456 | ₩140,441 | ₩143,221 | +1.85% | 108.8만 |
|---|
| 2025.11.05 | ₩140,514 | ₩142,223 | ₩139,456 | ₩139,911 | -0.43% | 160.8만 |
|---|
| 2025.11.04 | ₩141,613 | ₩142,659 | ₩138,156 | ₩140,501 | -0.79% | 167.7만 |
|---|
| 2025.11.03 | ₩141,037 | ₩142,203 | ₩137,647 | ₩141,144 | +0.08% | 130.7만 |
|---|
| 2025.10.31 | ₩140,823 | ₩141,734 | ₩137,955 | ₩141,225 | +0.29% | 209.9만 |
|---|
| 2025.10.30 | ₩140,019 | ₩145,339 | ₩138,692 | ₩139,563 | -0.33% | 196.8만 |
|---|
| 2025.10.29 | ₩144,293 | ₩144,749 | ₩140,903 | ₩141,292 | -2.08% | 157.6만 |
|---|
| 2025.10.28 | ₩147,107 | ₩147,282 | ₩144,628 | ₩144,776 | -1.58% | 121.6만 |
|---|
| 2025.10.27 | ₩148,501 | ₩150,404 | ₩147,014 | ₩147,188 | -0.88% | 160.9만 |
|---|
| 2025.10.24 | ₩148,447 | ₩149,359 | ₩147,516 | ₩148,675 | +0.15% | 175.3만 |
|---|
| 2025.10.23 | ₩148,461 | ₩149,404 | ₩146,102 | ₩148,434 | -0.02% | 175.4만 |
|---|
| 2025.10.22 | ₩144,896 | ₩148,327 | ₩144,106 | ₩147,804 | +2.01% | 184.2만 |
|---|
| 2025.10.21 | ₩145,178 | ₩147,402 | ₩145,044 | ₩145,084 | -0.06% | 95.2만 |
|---|
| 2025.10.20 | ₩143,905 | ₩146,062 | ₩143,275 | ₩145,901 | +1.39% | 111.5만 |
|---|
| 2025.10.17 | ₩142,712 | ₩143,945 | ₩141,922 | ₩143,275 | +0.39% | 100만 |
|---|
| 2025.10.16 | ₩143,798 | ₩144,851 | ₩140,782 | ₩142,699 | -0.76% | 188.3만 |
|---|
| 2025.10.15 | ₩145,674 | ₩148,019 | ₩144,602 | ₩144,615 | -0.73% | 166.7만 |
|---|
| 2025.10.14 | ₩145,138 | ₩146,169 | ₩142,471 | ₩145,030 | -0.07% | 171.9만 |
|---|
| 2025.10.13 | ₩143,503 | ₩145,392 | ₩142,578 | ₩145,191 | +1.18% | 131.8만 |
|---|
| 2025.10.10 | ₩145,446 | ₩146,303 | ₩142,995 | ₩143,503 | -1.34% | 119.3만 |
|---|