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 | ₩147,917 | ₩149,889 | ₩147,461 | ₩148,990 | +0.73% | 97.4만 |
| 2026.10.08 | ₩144,363 | ₩148,454 | ₩143,974 | ₩147,113 | +1.90% | 134만 |
| 2026.10.07 | ₩144,685 | ₩146,093 | ₩142,727 | ₩144,055 | -0.44% | 100.6만 |
| 2026.10.06 | ₩147,260 | ₩147,260 | ₩141,949 | ₩144,242 | -2.05% | 208.6만 |
| 2026.10.05 | ₩137,093 | ₩144,162 | ₩137,093 | ₩143,666 | +4.79% | 172.2만 |
| 2026.10.02 | ₩139,467 | ₩141,426 | ₩137,080 | ₩137,107 | -1.69% | 144.1만 |
| 2026.10.01 | ₩136,302 | ₩138,622 | ₩135,054 | ₩138,555 | +1.65% | 108.8만 |
| 2026.09.30 | ₩134,867 | ₩136,342 | ₩134,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,256 |
| +0.29% |
| 94.1만 |
| 2026.09.29 | ₩135,551 | ₩136,597 | ₩134,142 | ₩134,947 | -0.45% | 113.2만 |
|---|
| 2026.09.28 | ₩136,503 | ₩138,810 | ₩134,920 | ₩135,162 | -0.98% | 136.1만 |
|---|
| 2026.09.25 | ₩135,779 | ₩137,482 | ₩133,867 | ₩135,725 | -0.04% | 114.9만 |
|---|
| 2026.09.24 | ₩134,438 | ₩135,671 | ₩134,035 | ₩135,645 | +0.90% | 143.4만 |
|---|
| 2026.09.23 | ₩134,317 | ₩136,986 | ₩133,713 | ₩134,438 | +0.09% | 156.2만 |
|---|
| 2026.09.22 | ₩139,628 | ₩139,642 | ₩133,351 | ₩133,780 | -4.19% | 203.8만 |
|---|
| 2026.09.21 | ₩139,132 | ₩140,849 | ₩138,475 | ₩140,098 | +0.69% | 137.8만 |
|---|
| 2026.09.18 | ₩136,892 | ₩140,131 | ₩136,342 | ₩139,454 | +1.87% | 184.1만 |
|---|
| 2026.09.17 | ₩136,959 | ₩138,207 | ₩135,591 | ₩136,892 | -0.05% | 122.4만 |
|---|
| 2026.09.16 | ₩135,631 | ₩137,616 | ₩134,947 | ₩137,308 | +1.24% | 146.4만 |
|---|
| 2026.09.15 | ₩138,636 | ₩138,636 | ₩135,839 | ₩136,208 | -1.75% | 86만 |
|---|
| 2026.09.14 | ₩138,448 | ₩140,426 | ₩138,408 | ₩139,762 | +0.95% | 82.8만 |
|---|
| 2026.09.11 | ₩137,214 | ₩138,086 | ₩135,470 | ₩136,060 | -0.84% | 103.7만 |
|---|
| 2026.09.10 | ₩139,266 | ₩139,266 | ₩136,161 | ₩137,442 | -1.31% | 154.9만 |
|---|
| 2026.09.09 | ₩137,201 | ₩138,180 | ₩135,685 | ₩138,072 | +0.64% | 128.1만 |
|---|
| 2026.09.08 | ₩142,525 | ₩143,766 | ₩137,979 | ₩138,153 | -3.07% | 115.9만 |
|---|
| 2026.09.04 | ₩139,360 | ₩142,874 | ₩139,360 | ₩142,445 | +2.21% | 153.2만 |
|---|
| 2026.09.03 | ₩139,628 | ₩142,861 | ₩139,628 | ₩141,291 | +1.19% | 121.6만 |
|---|
| 2026.09.02 | ₩142,324 | ₩143,706 | ₩138,394 | ₩138,783 | -2.49% | 113만 |
|---|
| 2026.09.01 | ₩144,202 | ₩146,066 | ₩142,847 | ₩143,129 | -0.74% | 119.1만 |
|---|
| 2026.08.31 | ₩145,503 | ₩145,543 | ₩143,377 | ₩144,457 | -0.72% | 132.1만 |
|---|
| 2026.08.28 | ₩144,672 | ₩146,818 | ₩143,827 | ₩146,026 | +0.94% | 94.2만 |
|---|
| 2026.08.27 | ₩144,189 | ₩145,597 | ₩143,599 | ₩144,993 | +0.56% | 114.2만 |
|---|
| 2026.08.26 | ₩143,746 | ₩147,274 | ₩143,746 | ₩144,202 | +0.32% | 103.1만 |
|---|
| 2026.08.25 | ₩144,537 | ₩145,570 | ₩143,733 | ₩144,470 | -0.05% | 99.5만 |
|---|
| 2026.08.24 | ₩143,545 | ₩145,966 | ₩143,210 | ₩145,369 | +1.27% | 106.3만 |
|---|
| 2026.08.21 | ₩142,204 | ₩144,128 | ₩141,801 | ₩143,572 | +0.96% | 142.4만 |
|---|
| 2026.08.20 | ₩139,400 | ₩143,243 | ₩138,005 | ₩142,311 | +2.09% | 146.4만 |
|---|
| 2026.08.19 | ₩141,184 | ₩142,727 | ₩137,925 | ₩138,555 | -1.86% | 177.4만 |
|---|
| 2026.08.18 | ₩142,713 | ₩143,370 | ₩141,050 | ₩141,466 | -0.87% | 88.2만 |
|---|
| 2026.08.17 | ₩142,257 | ₩143,384 | ₩140,849 | ₩141,063 | -0.84% | 83만 |
|---|
| 2026.08.14 | ₩141,828 | ₩143,116 | ₩140,071 | ₩142,566 | +0.52% | 83.7만 |
|---|
| 2026.08.13 | ₩138,475 | ₩142,257 | ₩138,475 | ₩141,546 | +2.22% | 116.9만 |
|---|
| 2026.08.12 | ₩138,207 | ₩140,279 | ₩138,207 | ₩139,387 | +0.85% | 126.6만 |
|---|
| 2026.08.11 | ₩138,314 | ₩140,312 | ₩138,314 | ₩140,057 | +1.26% | 56.6만 |
|---|
| 2026.08.10 | ₩137,549 | ₩140,715 | ₩137,549 | ₩139,092 | +1.12% | 78.5만 |
|---|
| 2026.08.07 | ₩137,670 | ₩138,770 | ₩137,422 | ₩137,643 | -0.02% | 87.7만 |
|---|
| 2026.08.06 | ₩137,241 | ₩138,750 | ₩136,121 | ₩138,582 | +0.98% | 145.7만 |
|---|
| 2026.08.05 | ₩136,704 | ₩138,260 | ₩135,041 | ₩137,241 | +0.39% | 158.1만 |
|---|
| 2026.08.04 | ₩134,880 | ₩137,040 | ₩134,236 | ₩134,773 | -0.08% | 166만 |
|---|
| 2026.08.03 | ₩135,215 | ₩136,557 | ₩131,420 | ₩135,470 | +0.19% | 242.1만 |
|---|
| 2026.07.31 | ₩130,762 | ₩136,758 | ₩129,468 | ₩134,800 | +3.09% | 343.9만 |
|---|
| 2026.07.30 | ₩134,129 | ₩136,785 | ₩126,470 | ₩131,178 | -2.20% | 727.3만 |
|---|
| 2026.07.29 | ₩139,494 | ₩145,872 | ₩138,676 | ₩145,101 | +4.02% | 241.1만 |
|---|
| 2026.07.28 | ₩137,522 | ₩141,318 | ₩136,879 | ₩139,856 | +1.70% | 104.3만 |
|---|
| 2026.07.27 | ₩135,497 | ₩137,268 | ₩134,813 | ₩136,832 | +0.98% | 72.2만 |
|---|
| 2026.07.24 | ₩133,834 | ₩134,954 | ₩131,916 | ₩133,901 | +0.05% | 76만 |
|---|
| 2026.07.23 | ₩133,485 | ₩135,014 | ₩132,519 | ₩133,921 | +0.33% | 80.7만 |
|---|
| 2026.07.22 | ₩132,050 | ₩135,001 | ₩131,601 | ₩132,587 | +0.41% | 104.7만 |
|---|
| 2026.07.21 | ₩133,029 | ₩134,974 | ₩130,333 | ₩130,494 | -1.91% | 101만 |
|---|
| 2026.07.20 | ₩134,692 | ₩136,315 | ₩132,813 | ₩134,826 | +0.10% | 111만 |
|---|
| 2026.07.17 | ₩134,773 | ₩137,469 | ₩133,136 | ₩133,995 | -0.58% | 112.8만 |
|---|
| 2026.07.16 | ₩136,141 | ₩136,530 | ₩134,129 | ₩135,725 | -0.31% | 126.7만 |
|---|
| 2026.07.15 | ₩133,257 | ₩137,569 | ₩131,594 | ₩135,041 | +1.34% | 293.2만 |
|---|
| 2026.07.14 | ₩131,956 | ₩135,269 | ₩131,755 | ₩132,560 | +0.46% | 118.2만 |
|---|
| 2026.07.13 | ₩132,694 | ₩134,424 | ₩131,790 | ₩133,700 | +0.76% | 132.7만 |
|---|
| 2026.07.10 | ₩131,929 | ₩135,470 | ₩130,112 | ₩131,259 | -0.51% | 104.2만 |
|---|
| 2026.07.09 | ₩132,358 | ₩133,753 | ₩129,609 | ₩130,266 | -1.58% | 162.1만 |
|---|
| 2026.07.08 | ₩133,338 | ₩137,214 | ₩133,338 | ₩133,928 | +0.44% | 142.2만 |
|---|
| 2026.07.07 | ₩136,597 | ₩138,227 | ₩132,090 | ₩134,478 | -1.55% | 225.6만 |
|---|
| 2026.07.06 | ₩137,469 | ₩138,589 | ₩136,584 | ₩137,362 | -0.08% | 106.6만 |
|---|
| 2026.07.02 | ₩137,321 | ₩140,480 | ₩137,093 | ₩137,871 | +0.40% | 114.2만 |
|---|
| 2026.07.01 | ₩135,014 | ₩137,596 | ₩134,940 | ₩136,128 | +0.82% | 249만 |
|---|
| 2026.06.30 | ₩127,530 | ₩133,727 | ₩127,288 | ₩133,673 | +4.82% | 338.2만 |
|---|
| 2026.06.29 | ₩126,551 | ₩127,999 | ₩122,782 | ₩123,533 | -2.38% | 188.1만 |
|---|
| 2026.06.26 | ₩124,324 | ₩125,759 | ₩123,399 | ₩125,437 | +0.90% | 249.8만 |
|---|
| 2026.06.25 | ₩128,455 | ₩129,072 | ₩122,621 | ₩122,728 | -4.46% | 248.2만 |
|---|
| 2026.06.24 | ₩132,882 | ₩133,458 | ₩128,710 | ₩128,831 | -3.05% | 149.7만 |
|---|
| 2026.06.23 | ₩133,284 | ₩135,162 | ₩132,533 | ₩133,029 | -0.19% | 139.6만 |
|---|
| 2026.06.22 | ₩132,922 | ₩133,713 | ₩131,406 | ₩131,715 | -0.91% | 96.8만 |
|---|
| 2026.06.18 | ₩134,411 | ₩137,201 | ₩132,989 | ₩133,445 | -0.72% | 156.1만 |
|---|
| 2026.06.17 | ₩136,329 | ₩136,329 | ₩132,234 | ₩135,162 | -0.86% | 155만 |
|---|
| 2026.06.16 | ₩137,616 | ₩138,220 | ₩133,351 | ₩136,852 | -0.56% | 137.8만 |
|---|
| 2026.06.15 | ₩134,934 | ₩136,597 | ₩134,934 | ₩136,449 | +1.12% | 108.7만 |
|---|
| 2026.06.12 | ₩133,914 | ₩135,980 | ₩132,573 | ₩135,725 | +1.35% | 123.4만 |
|---|
| 2026.06.11 | ₩135,457 | ₩135,859 | ₩132,211 | ₩132,788 | -1.97% | 206.1만 |
|---|
| 2026.06.10 | ₩133,727 | ₩135,531 | ₩132,613 | ₩135,457 | +1.29% | 112.8만 |
|---|
| 2026.06.09 | ₩131,822 | ₩134,612 | ₩130,789 | ₩133,700 | +1.42% | 178.2만 |
|---|
| 2026.06.08 | ₩136,825 | ₩136,825 | ₩131,111 | ₩131,822 | -3.66% | 189.7만 |
|---|
| 2026.06.05 | ₩136,262 | ₩138,663 | ₩135,913 | ₩137,522 | +0.93% | 237.2만 |
|---|
| 2026.06.04 | ₩137,683 | ₩138,300 | ₩134,773 | ₩134,934 | -2.00% | 167.4만 |
|---|
| 2026.06.03 | ₩131,527 | ₩135,973 | ₩130,648 | ₩134,706 | +2.42% | 269.2만 |
|---|
| 2026.06.02 | ₩133,955 | ₩133,955 | ₩126,410 | ₩131,420 | -1.89% | 305.6만 |
|---|
| 2026.06.01 | ₩134,759 | ₩139,883 | ₩133,874 | ₩134,384 | -0.28% | 270.1만 |
|---|
| 2026.05.29 | ₩133,660 | ₩134,592 | ₩132,546 | ₩134,464 | +0.60% | 269.4만 |
|---|
| 2026.05.28 | ₩135,189 | ₩135,772 | ₩133,244 | ₩133,660 | -1.13% | 265.9만 |
|---|
| 2026.05.27 | ₩135,859 | ₩136,885 | ₩134,129 | ₩135,309 | -0.40% | 212.2만 |
|---|
| 2026.05.26 | ₩141,466 | ₩142,230 | ₩136,248 | ₩137,187 | -3.02% | 225.2만 |
|---|
| 2026.05.22 | ₩141,613 | ₩144,034 | ₩141,037 | ₩142,445 | +0.59% | 192.8만 |
|---|
| 2026.05.21 | ₩143,129 | ₩143,947 | ₩138,797 | ₩141,761 | -0.96% | 241.8만 |
|---|
| 2026.05.20 | ₩147,502 | ₩147,515 | ₩142,324 | ₩143,129 | -2.96% | 222.3만 |
|---|
| 2026.05.19 | ₩150,801 | ₩152,089 | ₩148,548 | ₩148,669 | -1.41% | 228.8만 |
|---|
| 2026.05.18 | ₩147,998 | ₩151,673 | ₩147,596 | ₩150,801 | +1.89% | 125.1만 |
|---|
| 2026.05.15 | ₩148,843 | ₩149,554 | ₩144,886 | ₩148,803 | -0.03% | 106.1만 |
|---|
| 2026.05.14 | ₩147,368 | ₩149,151 | ₩145,369 | ₩147,247 | -0.08% | 95.6만 |
|---|
| 2026.05.13 | ₩146,496 | ₩148,011 | ₩142,053 | ₩147,368 | +0.60% | 138.7만 |
|---|
| 2026.05.12 | ₩147,461 | ₩148,467 | ₩146,321 | ₩146,482 | -0.66% | 116.8만 |
|---|
| 2026.05.11 | ₩145,946 | ₩148,172 | ₩145,208 | ₩147,461 | +1.04% | 121.5만 |
|---|
| 2026.05.08 | ₩148,548 | ₩149,675 | ₩145,503 | ₩145,946 | -1.75% | 92.7만 |
|---|
| 2026.05.07 | ₩145,543 | ₩149,151 | ₩144,920 | ₩148,145 | +1.79% | 159.6만 |
|---|
| 2026.05.06 | ₩147,824 | ₩148,897 | ₩144,658 | ₩146,777 | -0.71% | 110.8만 |
|---|
| 2026.05.05 | ₩150,466 | ₩151,941 | ₩146,952 | ₩147,824 | -1.76% | 103.1만 |
|---|
| 2026.05.04 | ₩150,587 | ₩153,088 | ₩149,554 | ₩150,976 | +0.26% | 120.8만 |
|---|
| 2026.05.01 | ₩152,156 | ₩153,417 | ₩149,487 | ₩149,795 | -1.55% | 109.8만 |
|---|
| 2026.04.30 | ₩157,052 | ₩157,615 | ₩151,673 | ₩151,901 | -3.28% | 159만 |
|---|
| 2026.04.29 | ₩144,604 | ₩158,621 | ₩143,585 | ₩158,433 | +9.56% | 334.4만 |
|---|
| 2026.04.28 | ₩151,526 | ₩151,767 | ₩148,930 | ₩150,707 | -0.54% | 172.4만 |
|---|
| 2026.04.27 | ₩152,545 | ₩153,014 | ₩149,004 | ₩149,473 | -2.01% | 191.4만 |
|---|
| 2026.04.24 | ₩151,418 | ₩152,397 | ₩148,508 | ₩151,955 | +0.35% | 146.5만 |
|---|
| 2026.04.23 | ₩152,961 | ₩153,578 | ₩150,037 | ₩152,397 | -0.37% | 106.1만 |
|---|
| 2026.04.22 | ₩154,342 | ₩155,590 | ₩151,499 | ₩152,961 | -0.90% | 151.1만 |
|---|
| 2026.04.21 | ₩155,415 | ₩155,415 | ₩152,599 | ₩153,658 | -1.13% | 143.3만 |
|---|
| 2026.04.20 | ₩158,514 | ₩158,916 | ₩153,618 | ₩154,409 | -2.59% | 135.4만 |
|---|
| 2026.04.17 | ₩162,792 | ₩162,792 | ₩155,925 | ₩158,728 | -2.50% | 142.5만 |
|---|
| 2026.04.16 | ₩162,135 | ₩164,281 | ₩160,821 | ₩163,584 | +0.89% | 139.8만 |
|---|
| 2026.04.15 | ₩163,959 | ₩164,395 | ₩160,029 | ₩161,907 | -1.25% | 150.4만 |
|---|
| 2026.04.14 | ₩166,172 | ₩166,780 | ₩162,403 | ₩162,873 | -1.99% | 121.9만 |
|---|
| 2026.04.13 | ₩162,269 | ₩166,427 | ₩160,821 | ₩166,400 | +2.55% | 130.7만 |
|---|
| 2026.04.10 | ₩163,141 | ₩164,402 | ₩160,613 | ₩162,886 | -0.16% | 116.8만 |
|---|
| 2026.04.09 | ₩167,648 | ₩168,359 | ₩162,994 | ₩164,187 | -2.06% | 149.6만 |
|---|
| 2026.04.08 | ₩166,481 | ₩171,269 | ₩164,576 | ₩169,593 | +1.87% | 143.5만 |
|---|
| 2026.04.07 | ₩166,038 | ₩168,305 | ₩165,797 | ₩167,420 | +0.83% | 111.5만 |
|---|
| 2026.04.06 | ₩165,193 | ₩166,843 | ₩164,764 | ₩165,730 | +0.32% | 77.8만 |
|---|
| 2026.04.02 | ₩160,405 | ₩165,582 | ₩158,869 | ₩165,247 | +3.02% | 161만 |
|---|
| 2026.04.01 | ₩157,320 | ₩159,332 | ₩155,751 | ₩159,023 | +1.08% | 130.4만 |
|---|
| 2026.03.31 | ₩156,931 | ₩160,499 | ₩155,227 | ₩157,816 | +0.56% | 166.4만 |
|---|
| 2026.03.30 | ₩157,709 | ₩158,326 | ₩155,388 | ₩156,757 | -0.60% | 91.2만 |
|---|
| 2026.03.27 | ₩157,400 | ₩159,104 | ₩155,643 | ₩156,354 | -0.66% | 106.9만 |
|---|
| 2026.03.26 | ₩160,391 | ₩161,236 | ₩157,266 | ₩157,789 | -1.62% | 223.1만 |
|---|
| 2026.03.25 | ₩165,448 | ₩166,628 | ₩160,418 | ₩160,888 | -2.76% | 116.8만 |
|---|
| 2026.03.24 | ₩166,521 | ₩168,003 | ₩164,509 | ₩165,421 | -0.66% | 118.2만 |
|---|
| 2026.03.23 | ₩167,473 | ₩169,928 | ₩166,253 | ₩166,535 | -0.56% | 82.8만 |
|---|
| 2026.03.20 | ₩168,667 | ₩169,278 | ₩166,199 | ₩167,862 | -0.48% | 156.4만 |
|---|
| 2026.03.19 | ₩165,368 | ₩169,968 | ₩164,120 | ₩169,016 | +2.21% | 170.8만 |
|---|
| 2026.03.18 | ₩167,487 | ₩169,163 | ₩165,314 | ₩165,569 | -1.15% | 119.2만 |
|---|
| 2026.03.17 | ₩166,937 | ₩170,143 | ₩166,441 | ₩169,231 | +1.37% | 104.4만 |
|---|
| 2026.03.16 | ₩168,117 | ₩168,117 | ₩165,301 | ₩166,333 | -1.06% | 93.3만 |
|---|
| 2026.03.13 | ₩167,031 | ₩168,131 | ₩165,616 | ₩166,883 | -0.09% | 80만 |
|---|
| 2026.03.12 | ₩164,818 | ₩167,359 | ₩164,006 | ₩165,649 | +0.50% | 129.8만 |
|---|
| 2026.03.11 | ₩167,715 | ₩167,715 | ₩163,222 | ₩165,462 | -1.34% | 177.3만 |
|---|
| 2026.03.10 | ₩169,512 | ₩169,512 | ₩166,052 | ₩167,433 | -1.23% | 165만 |
|---|
| 2026.03.09 | ₩167,111 | ₩169,928 | ₩165,770 | ₩169,767 | +1.59% | 189.2만 |
|---|
| 2026.03.06 | ₩166,897 | ₩167,460 | ₩164,529 | ₩167,111 | +0.13% | 133.7만 |
|---|
| 2026.03.05 | ₩167,098 | ₩169,257 | ₩166,092 | ₩166,977 | -0.07% | 126.9만 |
|---|
| 2026.03.04 | ₩167,956 | ₩168,432 | ₩163,839 | ₩167,098 | -0.51% | 150.6만 |
|---|
| 2026.03.03 | ₩164,053 | ₩169,874 | ₩163,704 | ₩168,479 | +2.70% | 171.9만 |
|---|
| 2026.03.02 | ₩164,737 | ₩166,682 | ₩162,900 | ₩164,959 | +0.13% | 129.3만 |
|---|
| 2026.02.27 | ₩163,436 | ₩166,199 | ₩162,001 | ₩165,321 | +1.15% | 153.9만 |
|---|
| 2026.02.26 | ₩163,222 | ₩165,663 | ₩162,444 | ₩163,584 | +0.22% | 133.3만 |
|---|
| 2026.02.25 | ₩162,457 | ₩162,698 | ₩159,399 | ₩161,961 | -0.31% | 144.9만 |
|---|
| 2026.02.24 | ₩158,272 | ₩163,061 | ₩157,266 | ₩162,417 | +2.62% | 160.8만 |
|---|
| 2026.02.23 | ₩160,002 | ₩162,229 | ₩157,508 | ₩158,272 | -1.08% | 161.1만 |
|---|
| 2026.02.20 | ₩159,506 | ₩161,344 | ₩158,447 | ₩160,244 | +0.46% | 100.4만 |
|---|
| 2026.02.19 | ₩156,864 | ₩161,532 | ₩155,697 | ₩159,546 | +1.71% | 226만 |
|---|
| 2026.02.18 | ₩155,107 | ₩158,728 | ₩149,111 | ₩156,864 | +1.13% | 250.9만 |
|---|
| 2026.02.17 | ₩154,222 | ₩156,180 | ₩152,853 | ₩153,336 | -0.57% | 112.2만 |
|---|
| 2026.02.13 | ₩156,140 | ₩158,862 | ₩151,197 | ₩152,116 | -2.58% | 169.3만 |
|---|
| 2026.02.12 | ₩155,254 | ₩158,809 | ₩153,806 | ₩155,603 | +0.22% | 189.8만 |
|---|
| 2026.02.11 | ₩156,421 | ₩156,931 | ₩150,707 | ₩154,275 | -1.37% | 162.8만 |
|---|
| 2026.02.10 | ₩154,302 | ₩156,958 | ₩152,110 | ₩156,555 | +1.46% | 189만 |
|---|
| 2026.02.09 | ₩152,699 | ₩157,533 | ₩151,577 | ₩155,134 | +1.59% | 195.6만 |
|---|
| 2026.02.06 | ₩148,883 | ₩152,532 | ₩146,938 | ₩150,399 | +1.02% | 239.6만 |
|---|
| 2026.02.05 | ₩135,443 | ₩150,466 | ₩135,443 | ₩146,911 | +8.47% | 337.9만 |
|---|
| 2026.02.04 | ₩132,788 | ₩135,618 | ₩130,179 | ₩135,229 | +1.84% | 188.9만 |
|---|
| 2026.02.03 | ₩137,804 | ₩137,811 | ₩131,996 | ₩133,432 | -3.17% | 192.4만 |
|---|
| 2026.02.02 | ₩137,509 | ₩139,655 | ₩136,812 | ₩137,925 | +0.30% | 148.6만 |
|---|
| 2026.01.30 | ₩138,582 | ₩139,695 | ₩136,463 | ₩138,247 | -0.24% | 151.3만 |
|---|
| 2026.01.29 | ₩139,937 | ₩141,774 | ₩136,973 | ₩138,341 | -1.14% | 201.5만 |
|---|
| 2026.01.28 | ₩139,293 | ₩140,862 | ₩138,287 | ₩139,145 | -0.11% | 133.2만 |
|---|
| 2026.01.27 | ₩143,129 | ₩143,129 | ₩138,448 | ₩139,293 | -2.68% | 128.4만 |
|---|
| 2026.01.26 | ₩138,166 | ₩142,780 | ₩138,166 | ₩142,633 | +3.23% | 122만 |
|---|
| 2026.01.23 | ₩138,609 | ₩139,293 | ₩137,395 | ₩137,885 | -0.52% | 93.4만 |
|---|
| 2026.01.22 | ₩140,594 | ₩141,761 | ₩138,421 | ₩138,891 | -1.21% | 69.6만 |
|---|
| 2026.01.21 | ₩139,749 | ₩140,809 | ₩138,508 | ₩139,152 | -0.43% | 160.2만 |
|---|
| 2026.01.20 | ₩142,110 | ₩144,014 | ₩138,059 | ₩139,065 | -2.14% | 150.1만 |
|---|
| 2026.01.16 | ₩139,682 | ₩142,633 | ₩138,260 | ₩142,525 | +2.04% | 194.3만 |
|---|
| 2026.01.15 | ₩141,318 | ₩142,022 | ₩139,528 | ₩139,642 | -1.19% | 151.8만 |
|---|
| 2026.01.14 | ₩139,226 | ₩141,600 | ₩138,502 | ₩141,385 | +1.55% | 169.4만 |
|---|
| 2026.01.13 | ₩140,272 | ₩140,534 | ₩136,812 | ₩139,199 | -0.76% | 111.3만 |
|---|
| 2026.01.12 | ₩138,716 | ₩140,975 | ₩138,716 | ₩140,742 | +1.46% | 115.9만 |
|---|
| 2026.01.09 | ₩141,037 | ₩142,606 | ₩139,226 | ₩139,306 | -1.23% | 132만 |
|---|
| 2026.01.08 | ₩142,485 | ₩143,518 | ₩139,078 | ₩139,467 | -2.12% | 146.1만 |
|---|
| 2026.01.07 | ₩148,508 | ₩148,856 | ₩141,043 | ₩142,378 | -4.13% | 205.1만 |
|---|
| 2026.01.06 | ₩148,213 | ₩150,070 | ₩148,031 | ₩148,508 | +0.20% | 180.4만 |
|---|
| 2026.01.05 | ₩142,445 | ₩148,870 | ₩142,056 | ₩148,213 | +4.05% | 149만 |
|---|
| 2026.01.02 | ₩143,920 | ₩143,920 | ₩141,466 | ₩142,445 | -1.03% | 116.9만 |
|---|
| 2025.12.31 | ₩144,672 | ₩145,436 | ₩143,994 | ₩144,242 | -0.30% | 82.3만 |
|---|
| 2025.12.30 | ₩144,524 | ₩145,530 | ₩144,162 | ₩144,672 | +0.10% | 74만 |
|---|
| 2025.12.29 | ₩143,438 | ₩145,959 | ₩143,438 | ₩145,221 | +1.24% | 65만 |
|---|
| 2025.12.26 | ₩143,652 | ₩144,698 | ₩143,062 | ₩144,591 | +0.65% | 64.9만 |
|---|
| 2025.12.24 | ₩143,478 | ₩144,698 | ₩142,532 | ₩143,840 | +0.25% | 32.6만 |
|---|
| 2025.12.23 | ₩142,579 | ₩144,438 | ₩142,452 | ₩143,880 | +0.91% | 116.2만 |
|---|
| 2025.12.22 | ₩140,594 | ₩143,505 | ₩140,540 | ₩142,512 | +1.36% | 101.9만 |
|---|
| 2025.12.19 | ₩138,663 | ₩141,888 | ₩138,367 | ₩140,192 | +1.10% | 237.7만 |
|---|
| 2025.12.18 | ₩138,435 | ₩141,385 | ₩138,274 | ₩138,770 | +0.24% | 207.2만 |
|---|
| 2025.12.17 | ₩139,937 | ₩141,774 | ₩139,548 | ₩140,366 | +0.31% | 140.6만 |
|---|
| 2025.12.16 | ₩139,977 | ₩140,715 | ₩138,958 | ₩139,266 | -0.51% | 132.5만 |
|---|
| 2025.12.15 | ₩144,269 | ₩144,289 | ₩139,474 | ₩139,762 | -3.12% | 191만 |
|---|
| 2025.12.12 | ₩143,974 | ₩145,074 | ₩142,016 | ₩143,746 | -0.16% | 106.7만 |
|---|
| 2025.12.11 | ₩142,780 | ₩146,040 | ₩142,780 | ₩144,873 | +1.47% | 84.1만 |
|---|
| 2025.12.10 | ₩143,558 | ₩145,248 | ₩142,445 | ₩143,236 | -0.22% | 118.2만 |
|---|
| 2025.12.09 | ₩141,600 | ₩144,658 | ₩141,479 | ₩143,531 | +1.36% | 93.9만 |
|---|
| 2025.12.08 | ₩144,256 | ₩144,323 | ₩140,648 | ₩141,399 | -1.98% | 84.7만 |
|---|
| 2025.12.05 | ₩143,961 | ₩144,725 | ₩142,928 | ₩144,551 | +0.41% | 75.7만 |
|---|
| 2025.12.04 | ₩146,509 | ₩147,059 | ₩143,397 | ₩144,739 | -1.21% | 100.8만 |
|---|
| 2025.12.03 | ₩143,424 | ₩145,584 | ₩142,803 | ₩144,940 | +1.06% | 124.6만 |
|---|
| 2025.12.02 | ₩143,223 | ₩144,390 | ₩142,378 | ₩142,525 | -0.49% | 80.3만 |
|---|
| 2025.12.01 | ₩145,141 | ₩145,892 | ₩142,123 | ₩143,236 | -1.31% | 105.8만 |
|---|
| 2025.11.28 | ₩145,007 | ₩146,844 | ₩144,537 | ₩146,013 | +0.69% | 41.8만 |
|---|
| 2025.11.26 | ₩144,484 | ₩145,637 | ₩143,873 | ₩144,752 | +0.19% | 80만 |
|---|
| 2025.11.25 | ₩141,184 | ₩144,403 | ₩140,856 | ₩144,189 | +2.13% | 126.8만 |
|---|
| 2025.11.24 | ₩143,116 | ₩143,478 | ₩140,835 | ₩140,970 | -1.50% | 156.4만 |
|---|
| 2025.11.21 | ₩143,947 | ₩144,363 | ₩141,935 | ₩142,794 | -0.80% | 137.4만 |
|---|
| 2025.11.20 | ₩145,074 | ₩145,624 | ₩142,834 | ₩143,263 | -1.25% | 136.1만 |
|---|
| 2025.11.19 | ₩147,193 | ₩147,193 | ₩143,867 | ₩144,095 | -2.10% | 149.4만 |
|---|
| 2025.11.18 | ₩146,549 | ₩148,280 | ₩145,993 | ₩147,046 | +0.34% | 102.3만 |
|---|
| 2025.11.17 | ₩146,657 | ₩148,025 | ₩146,125 | ₩147,072 | +0.28% | 135.1만 |
|---|
| 2025.11.14 | ₩147,233 | ₩148,461 | ₩145,436 | ₩146,898 | -0.23% | 115.2만 |
|---|
| 2025.11.13 | ₩147,783 | ₩150,379 | ₩147,019 | ₩147,582 | -0.14% | 114만 |
|---|
| 2025.11.12 | ₩148,736 | ₩149,165 | ₩147,046 | ₩147,435 | -0.87% | 133.6만 |
|---|
| 2025.11.11 | ₩146,871 | ₩148,682 | ₩146,871 | ₩148,025 | +0.79% | 67.6만 |
|---|
| 2025.11.10 | ₩146,549 | ₩147,461 | ₩144,672 | ₩146,885 | +0.23% | 94.5만 |
|---|
| 2025.11.07 | ₩142,311 | ₩146,563 | ₩141,768 | ₩146,348 | +2.84% | 135만 |
|---|
| 2025.11.06 | ₩140,755 | ₩143,592 | ₩140,574 | ₩143,357 | +1.85% | 108.8만 |
|---|
| 2025.11.05 | ₩140,648 | ₩142,358 | ₩139,588 | ₩140,044 | -0.43% | 160.8만 |
|---|
| 2025.11.04 | ₩141,748 | ₩142,794 | ₩138,287 | ₩140,634 | -0.79% | 167.7만 |
|---|
| 2025.11.03 | ₩141,171 | ₩142,338 | ₩137,777 | ₩141,278 | +0.08% | 130.7만 |
|---|
| 2025.10.31 | ₩140,956 | ₩141,868 | ₩138,086 | ₩141,359 | +0.29% | 209.9만 |
|---|
| 2025.10.30 | ₩140,151 | ₩145,476 | ₩138,824 | ₩139,695 | -0.33% | 196.8만 |
|---|
| 2025.10.29 | ₩144,430 | ₩144,886 | ₩141,037 | ₩141,426 | -2.08% | 157.6만 |
|---|
| 2025.10.28 | ₩147,247 | ₩147,421 | ₩144,765 | ₩144,913 | -1.58% | 121.6만 |
|---|
| 2025.10.27 | ₩148,642 | ₩150,546 | ₩147,153 | ₩147,327 | -0.88% | 160.9만 |
|---|
| 2025.10.24 | ₩148,588 | ₩149,500 | ₩147,656 | ₩148,816 | +0.15% | 175.3만 |
|---|
| 2025.10.23 | ₩148,602 | ₩149,546 | ₩146,241 | ₩148,575 | -0.02% | 175.4만 |
|---|
| 2025.10.22 | ₩145,034 | ₩148,467 | ₩144,242 | ₩147,944 | +2.01% | 184.2만 |
|---|
| 2025.10.21 | ₩145,315 | ₩147,542 | ₩145,181 | ₩145,221 | -0.06% | 95.2만 |
|---|
| 2025.10.20 | ₩144,041 | ₩146,201 | ₩143,411 | ₩146,040 | +1.39% | 111.5만 |
|---|
| 2025.10.17 | ₩142,847 | ₩144,081 | ₩142,056 | ₩143,411 | +0.39% | 100만 |
|---|
| 2025.10.16 | ₩143,934 | ₩144,988 | ₩140,916 | ₩142,834 | -0.76% | 188.3만 |
|---|
| 2025.10.15 | ₩145,812 | ₩148,159 | ₩144,739 | ₩144,752 | -0.73% | 166.7만 |
|---|
| 2025.10.14 | ₩145,275 | ₩146,308 | ₩142,606 | ₩145,168 | -0.07% | 171.9만 |
|---|
| 2025.10.13 | ₩143,639 | ₩145,530 | ₩142,713 | ₩145,329 | +1.18% | 131.8만 |
|---|
| 2025.10.10 | ₩145,584 | ₩146,442 | ₩143,130 | ₩143,639 | -1.34% | 119.3만 |
|---|