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 | ₩147,893 | ₩149,865 | ₩147,437 | ₩148,966 | +0.73% | 97.4만 |
| 2026.10.08 | ₩144,339 | ₩148,430 | ₩143,950 | ₩147,089 | +1.90% | 134만 |
| 2026.10.07 | ₩144,661 | ₩146,069 | ₩142,703 | ₩144,031 | -0.44% | 100.6만 |
| 2026.10.06 | ₩147,236 | ₩147,236 | ₩141,925 | ₩144,219 | -2.05% | 208.6만 |
| 2026.10.05 | ₩137,071 | ₩144,138 | ₩137,071 | ₩143,642 | +4.79% | 172.2만 |
| 2026.10.02 | ₩139,444 | ₩141,402 | ₩137,057 | ₩137,084 | -1.69% | 144.1만 |
| 2026.10.01 | ₩136,280 | ₩138,600 | ₩135,032 | ₩138,533 | +1.65% | 108.8만 |
| 2026.09.30 | ₩134,845 | ₩136,320 | ₩134,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,233 |
| +0.29% |
| 94.1만 |
| 2026.09.29 | ₩135,529 | ₩136,575 | ₩134,120 | ₩134,925 | -0.45% | 113.2만 |
|---|
| 2026.09.28 | ₩136,481 | ₩138,787 | ₩134,898 | ₩135,140 | -0.98% | 136.1만 |
|---|
| 2026.09.25 | ₩135,757 | ₩137,460 | ₩133,845 | ₩135,703 | -0.04% | 114.9만 |
|---|
| 2026.09.24 | ₩134,415 | ₩135,649 | ₩134,013 | ₩135,622 | +0.90% | 143.4만 |
|---|
| 2026.09.23 | ₩134,295 | ₩136,963 | ₩133,691 | ₩134,415 | +0.09% | 156.2만 |
|---|
| 2026.09.22 | ₩139,605 | ₩139,619 | ₩133,329 | ₩133,758 | -4.19% | 203.8만 |
|---|
| 2026.09.21 | ₩139,109 | ₩140,826 | ₩138,452 | ₩140,075 | +0.69% | 137.8만 |
|---|
| 2026.09.18 | ₩136,870 | ₩140,108 | ₩136,320 | ₩139,431 | +1.87% | 184.1만 |
|---|
| 2026.09.17 | ₩136,937 | ₩138,184 | ₩135,569 | ₩136,870 | -0.05% | 122.4만 |
|---|
| 2026.09.16 | ₩135,609 | ₩137,594 | ₩134,925 | ₩137,285 | +1.24% | 146.4만 |
|---|
| 2026.09.15 | ₩138,613 | ₩138,613 | ₩135,817 | ₩136,186 | -1.75% | 86만 |
|---|
| 2026.09.14 | ₩138,425 | ₩140,403 | ₩138,385 | ₩139,739 | +0.95% | 82.8만 |
|---|
| 2026.09.11 | ₩137,191 | ₩138,063 | ₩135,448 | ₩136,038 | -0.84% | 103.7만 |
|---|
| 2026.09.10 | ₩139,243 | ₩139,243 | ₩136,139 | ₩137,419 | -1.31% | 154.9만 |
|---|
| 2026.09.09 | ₩137,178 | ₩138,157 | ₩135,663 | ₩138,050 | +0.64% | 128.1만 |
|---|
| 2026.09.08 | ₩142,502 | ₩143,743 | ₩137,956 | ₩138,130 | -3.07% | 115.9만 |
|---|
| 2026.09.04 | ₩139,337 | ₩142,851 | ₩139,337 | ₩142,422 | +2.21% | 153.2만 |
|---|
| 2026.09.03 | ₩139,605 | ₩142,837 | ₩139,605 | ₩141,268 | +1.19% | 121.6만 |
|---|
| 2026.09.02 | ₩142,301 | ₩143,682 | ₩138,372 | ₩138,761 | -2.49% | 113만 |
|---|
| 2026.09.01 | ₩144,178 | ₩146,043 | ₩142,824 | ₩143,106 | -0.74% | 119.1만 |
|---|
| 2026.08.31 | ₩145,479 | ₩145,520 | ₩143,354 | ₩144,433 | -0.72% | 132.1만 |
|---|
| 2026.08.28 | ₩144,648 | ₩146,794 | ₩143,803 | ₩146,002 | +0.94% | 94.2만 |
|---|
| 2026.08.27 | ₩144,165 | ₩145,573 | ₩143,575 | ₩144,970 | +0.56% | 114.2만 |
|---|
| 2026.08.26 | ₩143,722 | ₩147,249 | ₩143,722 | ₩144,178 | +0.32% | 103.1만 |
|---|
| 2026.08.25 | ₩144,514 | ₩145,546 | ₩143,709 | ₩144,447 | -0.05% | 99.5만 |
|---|
| 2026.08.24 | ₩143,521 | ₩145,942 | ₩143,186 | ₩145,345 | +1.27% | 106.3만 |
|---|
| 2026.08.21 | ₩142,180 | ₩144,105 | ₩141,778 | ₩143,548 | +0.96% | 142.4만 |
|---|
| 2026.08.20 | ₩139,377 | ₩143,220 | ₩137,983 | ₩142,288 | +2.09% | 146.4만 |
|---|
| 2026.08.19 | ₩141,161 | ₩142,703 | ₩137,902 | ₩138,533 | -1.86% | 177.4만 |
|---|
| 2026.08.18 | ₩142,690 | ₩143,347 | ₩141,027 | ₩141,443 | -0.87% | 88.2만 |
|---|
| 2026.08.17 | ₩142,234 | ₩143,360 | ₩140,826 | ₩141,040 | -0.84% | 83만 |
|---|
| 2026.08.14 | ₩141,805 | ₩143,092 | ₩140,048 | ₩142,542 | +0.52% | 83.7만 |
|---|
| 2026.08.13 | ₩138,452 | ₩142,234 | ₩138,452 | ₩141,523 | +2.22% | 116.9만 |
|---|
| 2026.08.12 | ₩138,184 | ₩140,256 | ₩138,184 | ₩139,364 | +0.85% | 126.6만 |
|---|
| 2026.08.11 | ₩138,291 | ₩140,289 | ₩138,291 | ₩140,035 | +1.26% | 56.6만 |
|---|
| 2026.08.10 | ₩137,527 | ₩140,692 | ₩137,527 | ₩139,069 | +1.12% | 78.5만 |
|---|
| 2026.08.07 | ₩137,647 | ₩138,747 | ₩137,399 | ₩137,621 | -0.02% | 87.7만 |
|---|
| 2026.08.06 | ₩137,218 | ₩138,727 | ₩136,098 | ₩138,559 | +0.98% | 145.7만 |
|---|
| 2026.08.05 | ₩136,682 | ₩138,237 | ₩135,019 | ₩137,218 | +0.39% | 158.1만 |
|---|
| 2026.08.04 | ₩134,858 | ₩137,017 | ₩134,214 | ₩134,751 | -0.08% | 166만 |
|---|
| 2026.08.03 | ₩135,193 | ₩136,534 | ₩131,398 | ₩135,448 | +0.19% | 242.1만 |
|---|
| 2026.07.31 | ₩130,741 | ₩136,735 | ₩129,447 | ₩134,778 | +3.09% | 343.9만 |
|---|
| 2026.07.30 | ₩134,107 | ₩136,762 | ₩126,449 | ₩131,157 | -2.20% | 727.3만 |
|---|
| 2026.07.29 | ₩139,471 | ₩145,848 | ₩138,653 | ₩145,077 | +4.02% | 241.1만 |
|---|
| 2026.07.28 | ₩137,500 | ₩141,295 | ₩136,856 | ₩139,833 | +1.70% | 104.3만 |
|---|
| 2026.07.27 | ₩135,475 | ₩137,245 | ₩134,791 | ₩136,809 | +0.98% | 72.2만 |
|---|
| 2026.07.24 | ₩133,812 | ₩134,932 | ₩131,894 | ₩133,879 | +0.05% | 76만 |
|---|
| 2026.07.23 | ₩133,463 | ₩134,992 | ₩132,498 | ₩133,899 | +0.33% | 80.7만 |
|---|
| 2026.07.22 | ₩132,028 | ₩134,979 | ₩131,579 | ₩132,565 | +0.41% | 104.7만 |
|---|
| 2026.07.21 | ₩133,007 | ₩134,952 | ₩130,312 | ₩130,473 | -1.91% | 101만 |
|---|
| 2026.07.20 | ₩134,670 | ₩136,293 | ₩132,791 | ₩134,804 | +0.10% | 111만 |
|---|
| 2026.07.17 | ₩134,751 | ₩137,446 | ₩133,115 | ₩133,973 | -0.58% | 112.8만 |
|---|
| 2026.07.16 | ₩136,119 | ₩136,508 | ₩134,107 | ₩135,703 | -0.31% | 126.7만 |
|---|
| 2026.07.15 | ₩133,235 | ₩137,547 | ₩131,572 | ₩135,019 | +1.34% | 293.2만 |
|---|
| 2026.07.14 | ₩131,934 | ₩135,247 | ₩131,733 | ₩132,538 | +0.46% | 118.2만 |
|---|
| 2026.07.13 | ₩132,672 | ₩134,402 | ₩131,768 | ₩133,678 | +0.76% | 132.7만 |
|---|
| 2026.07.10 | ₩131,908 | ₩135,448 | ₩130,090 | ₩131,237 | -0.51% | 104.2만 |
|---|
| 2026.07.09 | ₩132,337 | ₩133,732 | ₩129,588 | ₩130,245 | -1.58% | 162.1만 |
|---|
| 2026.07.08 | ₩133,316 | ₩137,191 | ₩133,316 | ₩133,906 | +0.44% | 142.2만 |
|---|
| 2026.07.07 | ₩136,575 | ₩138,204 | ₩132,069 | ₩134,456 | -1.55% | 225.6만 |
|---|
| 2026.07.06 | ₩137,446 | ₩138,566 | ₩136,561 | ₩137,339 | -0.08% | 106.6만 |
|---|
| 2026.07.02 | ₩137,299 | ₩140,457 | ₩137,071 | ₩137,849 | +0.40% | 114.2만 |
|---|
| 2026.07.01 | ₩134,992 | ₩137,574 | ₩134,918 | ₩136,105 | +0.82% | 249만 |
|---|
| 2026.06.30 | ₩127,509 | ₩133,705 | ₩127,268 | ₩133,651 | +4.82% | 338.2만 |
|---|
| 2026.06.29 | ₩126,530 | ₩127,978 | ₩122,762 | ₩123,513 | -2.38% | 188.1만 |
|---|
| 2026.06.26 | ₩124,304 | ₩125,739 | ₩123,378 | ₩125,417 | +0.90% | 249.8만 |
|---|
| 2026.06.25 | ₩128,434 | ₩129,051 | ₩122,601 | ₩122,708 | -4.46% | 248.2만 |
|---|
| 2026.06.24 | ₩132,860 | ₩133,436 | ₩128,689 | ₩128,810 | -3.05% | 149.7만 |
|---|
| 2026.06.23 | ₩133,262 | ₩135,140 | ₩132,511 | ₩133,007 | -0.19% | 139.6만 |
|---|
| 2026.06.22 | ₩132,900 | ₩133,691 | ₩131,385 | ₩131,693 | -0.91% | 96.8만 |
|---|
| 2026.06.18 | ₩134,389 | ₩137,178 | ₩132,967 | ₩133,423 | -0.72% | 156.1만 |
|---|
| 2026.06.17 | ₩136,306 | ₩136,306 | ₩132,212 | ₩135,140 | -0.86% | 155만 |
|---|
| 2026.06.16 | ₩137,594 | ₩138,197 | ₩133,329 | ₩136,829 | -0.56% | 137.8만 |
|---|
| 2026.06.15 | ₩134,912 | ₩136,575 | ₩134,912 | ₩136,427 | +1.12% | 108.7만 |
|---|
| 2026.06.12 | ₩133,892 | ₩135,958 | ₩132,551 | ₩135,703 | +1.35% | 123.4만 |
|---|
| 2026.06.11 | ₩135,435 | ₩135,837 | ₩132,189 | ₩132,766 | -1.97% | 206.1만 |
|---|
| 2026.06.10 | ₩133,705 | ₩135,508 | ₩132,592 | ₩135,435 | +1.29% | 112.8만 |
|---|
| 2026.06.09 | ₩131,800 | ₩134,590 | ₩130,768 | ₩133,678 | +1.42% | 178.2만 |
|---|
| 2026.06.08 | ₩136,803 | ₩136,803 | ₩131,090 | ₩131,800 | -3.66% | 189.7만 |
|---|
| 2026.06.05 | ₩136,239 | ₩138,640 | ₩135,891 | ₩137,500 | +0.93% | 237.2만 |
|---|
| 2026.06.04 | ₩137,661 | ₩138,278 | ₩134,751 | ₩134,912 | -2.00% | 167.4만 |
|---|
| 2026.06.03 | ₩131,505 | ₩135,951 | ₩130,627 | ₩134,684 | +2.42% | 269.2만 |
|---|
| 2026.06.02 | ₩133,933 | ₩133,933 | ₩126,389 | ₩131,398 | -1.89% | 305.6만 |
|---|
| 2026.06.01 | ₩134,737 | ₩139,860 | ₩133,852 | ₩134,362 | -0.28% | 270.1만 |
|---|
| 2026.05.29 | ₩133,638 | ₩134,570 | ₩132,525 | ₩134,442 | +0.60% | 269.4만 |
|---|
| 2026.05.28 | ₩135,166 | ₩135,750 | ₩133,222 | ₩133,638 | -1.13% | 265.9만 |
|---|
| 2026.05.27 | ₩135,837 | ₩136,863 | ₩134,107 | ₩135,287 | -0.40% | 212.2만 |
|---|
| 2026.05.26 | ₩141,443 | ₩142,207 | ₩136,226 | ₩137,165 | -3.02% | 225.2만 |
|---|
| 2026.05.22 | ₩141,590 | ₩144,011 | ₩141,014 | ₩142,422 | +0.59% | 192.8만 |
|---|
| 2026.05.21 | ₩143,106 | ₩143,924 | ₩138,774 | ₩141,738 | -0.96% | 241.8만 |
|---|
| 2026.05.20 | ₩147,477 | ₩147,491 | ₩142,301 | ₩143,106 | -2.96% | 222.3만 |
|---|
| 2026.05.19 | ₩150,777 | ₩152,064 | ₩148,524 | ₩148,644 | -1.41% | 228.8만 |
|---|
| 2026.05.18 | ₩147,974 | ₩151,648 | ₩147,571 | ₩150,777 | +1.89% | 125.1만 |
|---|
| 2026.05.15 | ₩148,819 | ₩149,529 | ₩144,862 | ₩148,778 | -0.03% | 106.1만 |
|---|
| 2026.05.14 | ₩147,343 | ₩149,127 | ₩145,345 | ₩147,223 | -0.08% | 95.6만 |
|---|
| 2026.05.13 | ₩146,472 | ₩147,987 | ₩142,030 | ₩147,343 | +0.60% | 138.7만 |
|---|
| 2026.05.12 | ₩147,437 | ₩148,443 | ₩146,297 | ₩146,458 | -0.66% | 116.8만 |
|---|
| 2026.05.11 | ₩145,922 | ₩148,148 | ₩145,184 | ₩147,437 | +1.04% | 121.5만 |
|---|
| 2026.05.08 | ₩148,524 | ₩149,650 | ₩145,479 | ₩145,922 | -1.75% | 92.7만 |
|---|
| 2026.05.07 | ₩145,520 | ₩149,127 | ₩144,896 | ₩148,121 | +1.79% | 159.6만 |
|---|
| 2026.05.06 | ₩147,799 | ₩148,872 | ₩144,634 | ₩146,753 | -0.71% | 110.8만 |
|---|
| 2026.05.05 | ₩150,441 | ₩151,916 | ₩146,928 | ₩147,799 | -1.76% | 103.1만 |
|---|
| 2026.05.04 | ₩150,562 | ₩153,063 | ₩149,529 | ₩150,951 | +0.26% | 120.8만 |
|---|
| 2026.05.01 | ₩152,131 | ₩153,392 | ₩149,462 | ₩149,771 | -1.55% | 109.8만 |
|---|
| 2026.04.30 | ₩157,026 | ₩157,589 | ₩151,648 | ₩151,876 | -3.28% | 159만 |
|---|
| 2026.04.29 | ₩144,581 | ₩158,595 | ₩143,562 | ₩158,407 | +9.56% | 334.4만 |
|---|
| 2026.04.28 | ₩151,501 | ₩151,742 | ₩148,906 | ₩150,683 | -0.54% | 172.4만 |
|---|
| 2026.04.27 | ₩152,520 | ₩152,989 | ₩148,979 | ₩149,449 | -2.01% | 191.4만 |
|---|
| 2026.04.24 | ₩151,393 | ₩152,372 | ₩148,483 | ₩151,930 | +0.35% | 146.5만 |
|---|
| 2026.04.23 | ₩152,936 | ₩153,553 | ₩150,012 | ₩152,372 | -0.37% | 106.1만 |
|---|
| 2026.04.22 | ₩154,317 | ₩155,564 | ₩151,474 | ₩152,936 | -0.90% | 151.1만 |
|---|
| 2026.04.21 | ₩155,390 | ₩155,390 | ₩152,574 | ₩153,633 | -1.13% | 143.3만 |
|---|
| 2026.04.20 | ₩158,488 | ₩158,890 | ₩153,593 | ₩154,384 | -2.59% | 135.4만 |
|---|
| 2026.04.17 | ₩162,766 | ₩162,766 | ₩155,899 | ₩158,702 | -2.50% | 142.5만 |
|---|
| 2026.04.16 | ₩162,109 | ₩164,254 | ₩160,794 | ₩163,557 | +0.89% | 139.8만 |
|---|
| 2026.04.15 | ₩163,932 | ₩164,368 | ₩160,003 | ₩161,881 | -1.25% | 150.4만 |
|---|
| 2026.04.14 | ₩166,145 | ₩166,753 | ₩162,377 | ₩162,846 | -1.99% | 121.9만 |
|---|
| 2026.04.13 | ₩162,243 | ₩166,400 | ₩160,794 | ₩166,373 | +2.55% | 130.7만 |
|---|
| 2026.04.10 | ₩163,114 | ₩164,375 | ₩160,586 | ₩162,860 | -0.16% | 116.8만 |
|---|
| 2026.04.09 | ₩167,620 | ₩168,331 | ₩162,967 | ₩164,160 | -2.06% | 149.6만 |
|---|
| 2026.04.08 | ₩166,454 | ₩171,241 | ₩164,549 | ₩169,565 | +1.87% | 143.5만 |
|---|
| 2026.04.07 | ₩166,011 | ₩168,277 | ₩165,770 | ₩167,392 | +0.83% | 111.5만 |
|---|
| 2026.04.06 | ₩165,166 | ₩166,816 | ₩164,737 | ₩165,703 | +0.32% | 77.8만 |
|---|
| 2026.04.02 | ₩160,379 | ₩165,555 | ₩158,843 | ₩165,220 | +3.02% | 161만 |
|---|
| 2026.04.01 | ₩157,294 | ₩159,306 | ₩155,725 | ₩158,997 | +1.08% | 130.4만 |
|---|
| 2026.03.31 | ₩156,905 | ₩160,472 | ₩155,202 | ₩157,790 | +0.56% | 166.4만 |
|---|
| 2026.03.30 | ₩157,683 | ₩158,300 | ₩155,363 | ₩156,731 | -0.60% | 91.2만 |
|---|
| 2026.03.27 | ₩157,375 | ₩159,078 | ₩155,618 | ₩156,329 | -0.66% | 106.9만 |
|---|
| 2026.03.26 | ₩160,365 | ₩161,210 | ₩157,240 | ₩157,763 | -1.62% | 223.1만 |
|---|
| 2026.03.25 | ₩165,421 | ₩166,601 | ₩160,392 | ₩160,861 | -2.76% | 116.8만 |
|---|
| 2026.03.24 | ₩166,494 | ₩167,976 | ₩164,482 | ₩165,394 | -0.66% | 118.2만 |
|---|
| 2026.03.23 | ₩167,446 | ₩169,900 | ₩166,226 | ₩166,507 | -0.56% | 82.8만 |
|---|
| 2026.03.20 | ₩168,640 | ₩169,250 | ₩166,172 | ₩167,835 | -0.48% | 156.4만 |
|---|
| 2026.03.19 | ₩165,341 | ₩169,940 | ₩164,093 | ₩168,988 | +2.21% | 170.8만 |
|---|
| 2026.03.18 | ₩167,459 | ₩169,136 | ₩165,287 | ₩165,542 | -1.15% | 119.2만 |
|---|
| 2026.03.17 | ₩166,910 | ₩170,115 | ₩166,413 | ₩169,203 | +1.37% | 104.4만 |
|---|
| 2026.03.16 | ₩168,090 | ₩168,090 | ₩165,273 | ₩166,306 | -1.06% | 93.3만 |
|---|
| 2026.03.13 | ₩167,003 | ₩168,103 | ₩165,589 | ₩166,856 | -0.09% | 80만 |
|---|
| 2026.03.12 | ₩164,791 | ₩167,332 | ₩163,979 | ₩165,622 | +0.50% | 129.8만 |
|---|
| 2026.03.11 | ₩167,687 | ₩167,687 | ₩163,195 | ₩165,434 | -1.34% | 177.3만 |
|---|
| 2026.03.10 | ₩169,484 | ₩169,484 | ₩166,024 | ₩167,406 | -1.23% | 165만 |
|---|
| 2026.03.09 | ₩167,084 | ₩169,900 | ₩165,743 | ₩169,739 | +1.59% | 189.2만 |
|---|
| 2026.03.06 | ₩166,869 | ₩167,433 | ₩164,502 | ₩167,084 | +0.13% | 133.7만 |
|---|
| 2026.03.05 | ₩167,071 | ₩169,230 | ₩166,065 | ₩166,950 | -0.07% | 126.9만 |
|---|
| 2026.03.04 | ₩167,929 | ₩168,405 | ₩163,812 | ₩167,071 | -0.51% | 150.6만 |
|---|
| 2026.03.03 | ₩164,026 | ₩169,847 | ₩163,678 | ₩168,452 | +2.70% | 171.9만 |
|---|
| 2026.03.02 | ₩164,710 | ₩166,655 | ₩162,873 | ₩164,931 | +0.13% | 129.3만 |
|---|
| 2026.02.27 | ₩163,409 | ₩166,172 | ₩161,974 | ₩165,294 | +1.15% | 153.9만 |
|---|
| 2026.02.26 | ₩163,195 | ₩165,636 | ₩162,417 | ₩163,557 | +0.22% | 133.3만 |
|---|
| 2026.02.25 | ₩162,430 | ₩162,672 | ₩159,373 | ₩161,934 | -0.31% | 144.9만 |
|---|
| 2026.02.24 | ₩158,246 | ₩163,034 | ₩157,240 | ₩162,390 | +2.62% | 160.8만 |
|---|
| 2026.02.23 | ₩159,976 | ₩162,202 | ₩157,482 | ₩158,246 | -1.08% | 161.1만 |
|---|
| 2026.02.20 | ₩159,480 | ₩161,317 | ₩158,421 | ₩160,218 | +0.46% | 100.4만 |
|---|
| 2026.02.19 | ₩156,838 | ₩161,505 | ₩155,671 | ₩159,520 | +1.71% | 226만 |
|---|
| 2026.02.18 | ₩155,081 | ₩158,702 | ₩149,087 | ₩156,838 | +1.13% | 250.9만 |
|---|
| 2026.02.17 | ₩154,196 | ₩156,154 | ₩152,828 | ₩153,311 | -0.57% | 112.2만 |
|---|
| 2026.02.13 | ₩156,114 | ₩158,836 | ₩151,172 | ₩152,091 | -2.58% | 169.3만 |
|---|
| 2026.02.12 | ₩155,229 | ₩158,783 | ₩153,780 | ₩155,578 | +0.22% | 189.8만 |
|---|
| 2026.02.11 | ₩156,396 | ₩156,905 | ₩150,683 | ₩154,250 | -1.37% | 162.8만 |
|---|
| 2026.02.10 | ₩154,277 | ₩156,932 | ₩152,085 | ₩156,530 | +1.46% | 189만 |
|---|
| 2026.02.09 | ₩152,674 | ₩157,507 | ₩151,552 | ₩155,108 | +1.59% | 195.6만 |
|---|
| 2026.02.06 | ₩148,859 | ₩152,506 | ₩146,914 | ₩150,374 | +1.02% | 239.6만 |
|---|
| 2026.02.05 | ₩135,421 | ₩150,441 | ₩135,421 | ₩146,887 | +8.47% | 337.9만 |
|---|
| 2026.02.04 | ₩132,766 | ₩135,596 | ₩130,158 | ₩135,207 | +1.84% | 188.9만 |
|---|
| 2026.02.03 | ₩137,782 | ₩137,788 | ₩131,975 | ₩133,410 | -3.17% | 192.4만 |
|---|
| 2026.02.02 | ₩137,486 | ₩139,632 | ₩136,789 | ₩137,902 | +0.30% | 148.6만 |
|---|
| 2026.01.30 | ₩138,559 | ₩139,672 | ₩136,440 | ₩138,224 | -0.24% | 151.3만 |
|---|
| 2026.01.29 | ₩139,914 | ₩141,751 | ₩136,950 | ₩138,318 | -1.14% | 201.5만 |
|---|
| 2026.01.28 | ₩139,270 | ₩140,839 | ₩138,264 | ₩139,123 | -0.11% | 133.2만 |
|---|
| 2026.01.27 | ₩143,106 | ₩143,106 | ₩138,425 | ₩139,270 | -2.68% | 128.4만 |
|---|
| 2026.01.26 | ₩138,144 | ₩142,757 | ₩138,144 | ₩142,609 | +3.23% | 122만 |
|---|
| 2026.01.23 | ₩138,586 | ₩139,270 | ₩137,373 | ₩137,862 | -0.52% | 93.4만 |
|---|
| 2026.01.22 | ₩140,571 | ₩141,738 | ₩138,398 | ₩138,868 | -1.21% | 69.6만 |
|---|
| 2026.01.21 | ₩139,726 | ₩140,786 | ₩138,486 | ₩139,129 | -0.43% | 160.2만 |
|---|
| 2026.01.20 | ₩142,086 | ₩143,991 | ₩138,036 | ₩139,042 | -2.14% | 150.1만 |
|---|
| 2026.01.16 | ₩139,659 | ₩142,609 | ₩138,237 | ₩142,502 | +2.04% | 194.3만 |
|---|
| 2026.01.15 | ₩141,295 | ₩141,999 | ₩139,505 | ₩139,619 | -1.19% | 151.8만 |
|---|
| 2026.01.14 | ₩139,203 | ₩141,577 | ₩138,479 | ₩141,362 | +1.55% | 169.4만 |
|---|
| 2026.01.13 | ₩140,249 | ₩140,511 | ₩136,789 | ₩139,176 | -0.76% | 111.3만 |
|---|
| 2026.01.12 | ₩138,693 | ₩140,952 | ₩138,693 | ₩140,718 | +1.46% | 115.9만 |
|---|
| 2026.01.09 | ₩141,014 | ₩142,583 | ₩139,203 | ₩139,284 | -1.23% | 132만 |
|---|
| 2026.01.08 | ₩142,462 | ₩143,494 | ₩139,056 | ₩139,444 | -2.12% | 146.1만 |
|---|
| 2026.01.07 | ₩148,483 | ₩148,832 | ₩141,020 | ₩142,355 | -4.13% | 205.1만 |
|---|
| 2026.01.06 | ₩148,188 | ₩150,046 | ₩148,007 | ₩148,483 | +0.20% | 180.4만 |
|---|
| 2026.01.05 | ₩142,422 | ₩148,845 | ₩142,033 | ₩148,188 | +4.05% | 149만 |
|---|
| 2026.01.02 | ₩143,897 | ₩143,897 | ₩141,443 | ₩142,422 | -1.03% | 116.9만 |
|---|
| 2025.12.31 | ₩144,648 | ₩145,412 | ₩143,971 | ₩144,219 | -0.30% | 82.3만 |
|---|
| 2025.12.30 | ₩144,500 | ₩145,506 | ₩144,138 | ₩144,648 | +0.10% | 74만 |
|---|
| 2025.12.29 | ₩143,414 | ₩145,935 | ₩143,414 | ₩145,198 | +1.24% | 65만 |
|---|
| 2025.12.26 | ₩143,629 | ₩144,675 | ₩143,039 | ₩144,567 | +0.65% | 64.9만 |
|---|
| 2025.12.24 | ₩143,454 | ₩144,675 | ₩142,509 | ₩143,816 | +0.25% | 32.6만 |
|---|
| 2025.12.23 | ₩142,556 | ₩144,414 | ₩142,428 | ₩143,857 | +0.91% | 116.2만 |
|---|
| 2025.12.22 | ₩140,571 | ₩143,481 | ₩140,517 | ₩142,489 | +1.36% | 101.9만 |
|---|
| 2025.12.19 | ₩138,640 | ₩141,865 | ₩138,345 | ₩140,169 | +1.10% | 237.7만 |
|---|
| 2025.12.18 | ₩138,412 | ₩141,362 | ₩138,251 | ₩138,747 | +0.24% | 207.2만 |
|---|
| 2025.12.17 | ₩139,914 | ₩141,751 | ₩139,525 | ₩140,343 | +0.31% | 140.6만 |
|---|
| 2025.12.16 | ₩139,954 | ₩140,692 | ₩138,935 | ₩139,243 | -0.51% | 132.5만 |
|---|
| 2025.12.15 | ₩144,245 | ₩144,266 | ₩139,451 | ₩139,739 | -3.12% | 191만 |
|---|
| 2025.12.12 | ₩143,950 | ₩145,050 | ₩141,992 | ₩143,722 | -0.16% | 106.7만 |
|---|
| 2025.12.11 | ₩142,757 | ₩146,016 | ₩142,757 | ₩144,849 | +1.47% | 84.1만 |
|---|
| 2025.12.10 | ₩143,535 | ₩145,224 | ₩142,422 | ₩143,213 | -0.22% | 118.2만 |
|---|
| 2025.12.09 | ₩141,577 | ₩144,634 | ₩141,456 | ₩143,508 | +1.36% | 93.9만 |
|---|
| 2025.12.08 | ₩144,232 | ₩144,299 | ₩140,625 | ₩141,376 | -1.98% | 84.7만 |
|---|
| 2025.12.05 | ₩143,937 | ₩144,701 | ₩142,904 | ₩144,527 | +0.41% | 75.7만 |
|---|
| 2025.12.04 | ₩146,485 | ₩147,035 | ₩143,374 | ₩144,715 | -1.21% | 100.8만 |
|---|
| 2025.12.03 | ₩143,401 | ₩145,560 | ₩142,780 | ₩144,916 | +1.06% | 124.6만 |
|---|
| 2025.12.02 | ₩143,199 | ₩144,366 | ₩142,355 | ₩142,502 | -0.49% | 80.3만 |
|---|
| 2025.12.01 | ₩145,117 | ₩145,868 | ₩142,100 | ₩143,213 | -1.31% | 105.8만 |
|---|
| 2025.11.28 | ₩144,983 | ₩146,820 | ₩144,514 | ₩145,989 | +0.69% | 41.8만 |
|---|
| 2025.11.26 | ₩144,460 | ₩145,613 | ₩143,850 | ₩144,728 | +0.19% | 80만 |
|---|
| 2025.11.25 | ₩141,161 | ₩144,380 | ₩140,832 | ₩144,165 | +2.13% | 126.8만 |
|---|
| 2025.11.24 | ₩143,092 | ₩143,454 | ₩140,812 | ₩140,946 | -1.50% | 156.4만 |
|---|
| 2025.11.21 | ₩143,924 | ₩144,339 | ₩141,912 | ₩142,770 | -0.80% | 137.4만 |
|---|
| 2025.11.20 | ₩145,050 | ₩145,600 | ₩142,811 | ₩143,240 | -1.25% | 136.1만 |
|---|
| 2025.11.19 | ₩147,169 | ₩147,169 | ₩143,843 | ₩144,071 | -2.10% | 149.4만 |
|---|
| 2025.11.18 | ₩146,525 | ₩148,255 | ₩145,969 | ₩147,022 | +0.34% | 102.3만 |
|---|
| 2025.11.17 | ₩146,633 | ₩148,000 | ₩146,102 | ₩147,048 | +0.28% | 135.1만 |
|---|
| 2025.11.14 | ₩147,209 | ₩148,436 | ₩145,412 | ₩146,874 | -0.23% | 115.2만 |
|---|
| 2025.11.13 | ₩147,759 | ₩150,354 | ₩146,995 | ₩147,558 | -0.14% | 114만 |
|---|
| 2025.11.12 | ₩148,711 | ₩149,140 | ₩147,022 | ₩147,410 | -0.87% | 133.6만 |
|---|
| 2025.11.11 | ₩146,847 | ₩148,658 | ₩146,847 | ₩148,000 | +0.79% | 67.6만 |
|---|
| 2025.11.10 | ₩146,525 | ₩147,437 | ₩144,648 | ₩146,861 | +0.23% | 94.5만 |
|---|
| 2025.11.07 | ₩142,288 | ₩146,539 | ₩141,744 | ₩146,324 | +2.84% | 135만 |
|---|
| 2025.11.06 | ₩140,732 | ₩143,568 | ₩140,551 | ₩143,334 | +1.85% | 108.8만 |
|---|
| 2025.11.05 | ₩140,625 | ₩142,334 | ₩139,565 | ₩140,021 | -0.43% | 160.8만 |
|---|
| 2025.11.04 | ₩141,724 | ₩142,770 | ₩138,264 | ₩140,611 | -0.79% | 167.7만 |
|---|
| 2025.11.03 | ₩141,148 | ₩142,314 | ₩137,755 | ₩141,255 | +0.08% | 130.7만 |
|---|
| 2025.10.31 | ₩140,933 | ₩141,845 | ₩138,063 | ₩141,335 | +0.29% | 209.9만 |
|---|
| 2025.10.30 | ₩140,128 | ₩145,452 | ₩138,801 | ₩139,672 | -0.33% | 196.8만 |
|---|
| 2025.10.29 | ₩144,406 | ₩144,862 | ₩141,014 | ₩141,402 | -2.08% | 157.6만 |
|---|
| 2025.10.28 | ₩147,223 | ₩147,397 | ₩144,742 | ₩144,889 | -1.58% | 121.6만 |
|---|
| 2025.10.27 | ₩148,617 | ₩150,522 | ₩147,129 | ₩147,303 | -0.88% | 160.9만 |
|---|
| 2025.10.24 | ₩148,564 | ₩149,476 | ₩147,632 | ₩148,792 | +0.15% | 175.3만 |
|---|
| 2025.10.23 | ₩148,577 | ₩149,521 | ₩146,217 | ₩148,550 | -0.02% | 175.4만 |
|---|
| 2025.10.22 | ₩145,010 | ₩148,443 | ₩144,219 | ₩147,920 | +2.01% | 184.2만 |
|---|
| 2025.10.21 | ₩145,292 | ₩147,518 | ₩145,157 | ₩145,198 | -0.06% | 95.2만 |
|---|
| 2025.10.20 | ₩144,018 | ₩146,177 | ₩143,387 | ₩146,016 | +1.39% | 111.5만 |
|---|
| 2025.10.17 | ₩142,824 | ₩144,058 | ₩142,033 | ₩143,387 | +0.39% | 100만 |
|---|
| 2025.10.16 | ₩143,910 | ₩144,964 | ₩140,893 | ₩142,811 | -0.76% | 188.3만 |
|---|
| 2025.10.15 | ₩145,788 | ₩148,135 | ₩144,715 | ₩144,728 | -0.73% | 166.7만 |
|---|
| 2025.10.14 | ₩145,251 | ₩146,284 | ₩142,583 | ₩145,144 | -0.07% | 171.9만 |
|---|
| 2025.10.13 | ₩143,615 | ₩145,506 | ₩142,690 | ₩145,305 | +1.18% | 131.8만 |
|---|
| 2025.10.10 | ₩145,560 | ₩146,418 | ₩143,107 | ₩143,615 | -1.34% | 119.3만 |
|---|