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 | ₩147,897 | ₩149,868 | ₩147,441 | ₩148,969 | +0.73% | 97.4만 |
| 2026.10.08 | ₩144,343 | ₩148,433 | ₩143,954 | ₩147,092 | +1.90% | 134만 |
| 2026.10.07 | ₩144,664 | ₩146,073 | ₩142,706 | ₩144,034 | -0.44% | 100.6만 |
| 2026.10.06 | ₩147,239 | ₩147,239 | ₩141,929 | ₩144,222 | -2.05% | 208.6만 |
| 2026.10.05 | ₩137,074 | ₩144,141 | ₩137,074 | ₩143,645 | +4.79% | 172.2만 |
| 2026.10.02 | ₩139,448 | ₩141,406 | ₩137,060 | ₩137,087 | -1.69% | 144.1만 |
| 2026.10.01 | ₩136,283 | ₩138,603 | ₩135,035 | ₩138,536 | +1.65% | 108.8만 |
| 2026.09.30 | ₩134,848 | ₩136,323 | ₩134,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,237 |
| +0.29% |
| 94.1만 |
| 2026.09.29 | ₩135,532 | ₩136,578 | ₩134,123 | ₩134,928 | -0.45% | 113.2만 |
|---|
| 2026.09.28 | ₩136,484 | ₩138,790 | ₩134,901 | ₩135,143 | -0.98% | 136.1만 |
|---|
| 2026.09.25 | ₩135,760 | ₩137,463 | ₩133,848 | ₩135,706 | -0.04% | 114.9만 |
|---|
| 2026.09.24 | ₩134,418 | ₩135,652 | ₩134,016 | ₩135,625 | +0.90% | 143.4만 |
|---|
| 2026.09.23 | ₩134,298 | ₩136,967 | ₩133,694 | ₩134,418 | +0.09% | 156.2만 |
|---|
| 2026.09.22 | ₩139,609 | ₩139,622 | ₩133,332 | ₩133,761 | -4.19% | 203.8만 |
|---|
| 2026.09.21 | ₩139,112 | ₩140,829 | ₩138,455 | ₩140,078 | +0.69% | 137.8만 |
|---|
| 2026.09.18 | ₩136,873 | ₩140,111 | ₩136,323 | ₩139,434 | +1.87% | 184.1만 |
|---|
| 2026.09.17 | ₩136,940 | ₩138,187 | ₩135,572 | ₩136,873 | -0.05% | 122.4만 |
|---|
| 2026.09.16 | ₩135,612 | ₩137,597 | ₩134,928 | ₩137,288 | +1.24% | 146.4만 |
|---|
| 2026.09.15 | ₩138,616 | ₩138,616 | ₩135,820 | ₩136,189 | -1.75% | 86만 |
|---|
| 2026.09.14 | ₩138,428 | ₩140,406 | ₩138,388 | ₩139,743 | +0.95% | 82.8만 |
|---|
| 2026.09.11 | ₩137,195 | ₩138,066 | ₩135,451 | ₩136,041 | -0.84% | 103.7만 |
|---|
| 2026.09.10 | ₩139,246 | ₩139,246 | ₩136,142 | ₩137,423 | -1.31% | 154.9만 |
|---|
| 2026.09.09 | ₩137,181 | ₩138,160 | ₩135,666 | ₩138,053 | +0.64% | 128.1만 |
|---|
| 2026.09.08 | ₩142,505 | ₩143,746 | ₩137,959 | ₩138,133 | -3.07% | 115.9만 |
|---|
| 2026.09.04 | ₩139,340 | ₩142,854 | ₩139,340 | ₩142,425 | +2.21% | 153.2만 |
|---|
| 2026.09.03 | ₩139,609 | ₩142,841 | ₩139,609 | ₩141,271 | +1.19% | 121.6만 |
|---|
| 2026.09.02 | ₩142,304 | ₩143,685 | ₩138,375 | ₩138,764 | -2.49% | 113만 |
|---|
| 2026.09.01 | ₩144,182 | ₩146,046 | ₩142,827 | ₩143,109 | -0.74% | 119.1만 |
|---|
| 2026.08.31 | ₩145,483 | ₩145,523 | ₩143,357 | ₩144,436 | -0.72% | 132.1만 |
|---|
| 2026.08.28 | ₩144,651 | ₩146,797 | ₩143,806 | ₩146,006 | +0.94% | 94.2만 |
|---|
| 2026.08.27 | ₩144,168 | ₩145,576 | ₩143,578 | ₩144,973 | +0.56% | 114.2만 |
|---|
| 2026.08.26 | ₩143,726 | ₩147,253 | ₩143,726 | ₩144,182 | +0.32% | 103.1만 |
|---|
| 2026.08.25 | ₩144,517 | ₩145,550 | ₩143,712 | ₩144,450 | -0.05% | 99.5만 |
|---|
| 2026.08.24 | ₩143,525 | ₩145,945 | ₩143,189 | ₩145,348 | +1.27% | 106.3만 |
|---|
| 2026.08.21 | ₩142,183 | ₩144,108 | ₩141,781 | ₩143,551 | +0.96% | 142.4만 |
|---|
| 2026.08.20 | ₩139,381 | ₩143,223 | ₩137,986 | ₩142,291 | +2.09% | 146.4만 |
|---|
| 2026.08.19 | ₩141,164 | ₩142,706 | ₩137,905 | ₩138,536 | -1.86% | 177.4만 |
|---|
| 2026.08.18 | ₩142,693 | ₩143,350 | ₩141,030 | ₩141,446 | -0.87% | 88.2만 |
|---|
| 2026.08.17 | ₩142,237 | ₩143,364 | ₩140,829 | ₩141,043 | -0.84% | 83만 |
|---|
| 2026.08.14 | ₩141,808 | ₩143,095 | ₩140,051 | ₩142,546 | +0.52% | 83.7만 |
|---|
| 2026.08.13 | ₩138,455 | ₩142,237 | ₩138,455 | ₩141,526 | +2.22% | 116.9만 |
|---|
| 2026.08.12 | ₩138,187 | ₩140,259 | ₩138,187 | ₩139,367 | +0.85% | 126.6만 |
|---|
| 2026.08.11 | ₩138,294 | ₩140,292 | ₩138,294 | ₩140,038 | +1.26% | 56.6만 |
|---|
| 2026.08.10 | ₩137,530 | ₩140,695 | ₩137,530 | ₩139,072 | +1.12% | 78.5만 |
|---|
| 2026.08.07 | ₩137,651 | ₩138,750 | ₩137,402 | ₩137,624 | -0.02% | 87.7만 |
|---|
| 2026.08.06 | ₩137,221 | ₩138,730 | ₩136,102 | ₩138,562 | +0.98% | 145.7만 |
|---|
| 2026.08.05 | ₩136,685 | ₩138,241 | ₩135,022 | ₩137,221 | +0.39% | 158.1만 |
|---|
| 2026.08.04 | ₩134,861 | ₩137,020 | ₩134,217 | ₩134,754 | -0.08% | 166만 |
|---|
| 2026.08.03 | ₩135,196 | ₩136,537 | ₩131,401 | ₩135,451 | +0.19% | 242.1만 |
|---|
| 2026.07.31 | ₩130,744 | ₩136,739 | ₩129,450 | ₩134,781 | +3.09% | 343.9만 |
|---|
| 2026.07.30 | ₩134,110 | ₩136,765 | ₩126,452 | ₩131,160 | -2.20% | 727.3만 |
|---|
| 2026.07.29 | ₩139,474 | ₩145,851 | ₩138,656 | ₩145,080 | +4.02% | 241.1만 |
|---|
| 2026.07.28 | ₩137,503 | ₩141,298 | ₩136,859 | ₩139,836 | +1.70% | 104.3만 |
|---|
| 2026.07.27 | ₩135,478 | ₩137,248 | ₩134,794 | ₩136,812 | +0.98% | 72.2만 |
|---|
| 2026.07.24 | ₩133,815 | ₩134,935 | ₩131,897 | ₩133,882 | +0.05% | 76만 |
|---|
| 2026.07.23 | ₩133,466 | ₩134,995 | ₩132,501 | ₩133,902 | +0.33% | 80.7만 |
|---|
| 2026.07.22 | ₩132,031 | ₩134,982 | ₩131,582 | ₩132,568 | +0.41% | 104.7만 |
|---|
| 2026.07.21 | ₩133,010 | ₩134,955 | ₩130,315 | ₩130,476 | -1.91% | 101만 |
|---|
| 2026.07.20 | ₩134,673 | ₩136,296 | ₩132,794 | ₩134,807 | +0.10% | 111만 |
|---|
| 2026.07.17 | ₩134,754 | ₩137,449 | ₩133,118 | ₩133,976 | -0.58% | 112.8만 |
|---|
| 2026.07.16 | ₩136,122 | ₩136,511 | ₩134,110 | ₩135,706 | -0.31% | 126.7만 |
|---|
| 2026.07.15 | ₩133,238 | ₩137,550 | ₩131,575 | ₩135,022 | +1.34% | 293.2만 |
|---|
| 2026.07.14 | ₩131,937 | ₩135,250 | ₩131,736 | ₩132,541 | +0.46% | 118.2만 |
|---|
| 2026.07.13 | ₩132,675 | ₩134,405 | ₩131,771 | ₩133,681 | +0.76% | 132.7만 |
|---|
| 2026.07.10 | ₩131,911 | ₩135,451 | ₩130,093 | ₩131,240 | -0.51% | 104.2만 |
|---|
| 2026.07.09 | ₩132,340 | ₩133,734 | ₩129,590 | ₩130,248 | -1.58% | 162.1만 |
|---|
| 2026.07.08 | ₩133,319 | ₩137,195 | ₩133,319 | ₩133,909 | +0.44% | 142.2만 |
|---|
| 2026.07.07 | ₩136,578 | ₩138,207 | ₩132,072 | ₩134,459 | -1.55% | 225.6만 |
|---|
| 2026.07.06 | ₩137,449 | ₩138,569 | ₩136,564 | ₩137,342 | -0.08% | 106.6만 |
|---|
| 2026.07.02 | ₩137,302 | ₩140,460 | ₩137,074 | ₩137,852 | +0.40% | 114.2만 |
|---|
| 2026.07.01 | ₩134,995 | ₩137,577 | ₩134,921 | ₩136,108 | +0.82% | 249만 |
|---|
| 2026.06.30 | ₩127,512 | ₩133,708 | ₩127,270 | ₩133,654 | +4.82% | 338.2만 |
|---|
| 2026.06.29 | ₩126,533 | ₩127,981 | ₩122,764 | ₩123,515 | -2.38% | 188.1만 |
|---|
| 2026.06.26 | ₩124,307 | ₩125,742 | ₩123,381 | ₩125,420 | +0.90% | 249.8만 |
|---|
| 2026.06.25 | ₩128,437 | ₩129,054 | ₩122,603 | ₩122,711 | -4.46% | 248.2만 |
|---|
| 2026.06.24 | ₩132,863 | ₩133,439 | ₩128,692 | ₩128,813 | -3.05% | 149.7만 |
|---|
| 2026.06.23 | ₩133,265 | ₩135,143 | ₩132,514 | ₩133,010 | -0.19% | 139.6만 |
|---|
| 2026.06.22 | ₩132,903 | ₩133,694 | ₩131,388 | ₩131,696 | -0.91% | 96.8만 |
|---|
| 2026.06.18 | ₩134,392 | ₩137,181 | ₩132,970 | ₩133,426 | -0.72% | 156.1만 |
|---|
| 2026.06.17 | ₩136,309 | ₩136,309 | ₩132,215 | ₩135,143 | -0.86% | 155만 |
|---|
| 2026.06.16 | ₩137,597 | ₩138,200 | ₩133,332 | ₩136,832 | -0.56% | 137.8만 |
|---|
| 2026.06.15 | ₩134,915 | ₩136,578 | ₩134,915 | ₩136,430 | +1.12% | 108.7만 |
|---|
| 2026.06.12 | ₩133,895 | ₩135,961 | ₩132,554 | ₩135,706 | +1.35% | 123.4만 |
|---|
| 2026.06.11 | ₩135,438 | ₩135,840 | ₩132,192 | ₩132,769 | -1.97% | 206.1만 |
|---|
| 2026.06.10 | ₩133,708 | ₩135,511 | ₩132,595 | ₩135,438 | +1.29% | 112.8만 |
|---|
| 2026.06.09 | ₩131,803 | ₩134,593 | ₩130,771 | ₩133,681 | +1.42% | 178.2만 |
|---|
| 2026.06.08 | ₩136,806 | ₩136,806 | ₩131,093 | ₩131,803 | -3.66% | 189.7만 |
|---|
| 2026.06.05 | ₩136,242 | ₩138,643 | ₩135,894 | ₩137,503 | +0.93% | 237.2만 |
|---|
| 2026.06.04 | ₩137,664 | ₩138,281 | ₩134,754 | ₩134,915 | -2.00% | 167.4만 |
|---|
| 2026.06.03 | ₩131,508 | ₩135,954 | ₩130,630 | ₩134,687 | +2.42% | 269.2만 |
|---|
| 2026.06.02 | ₩133,936 | ₩133,936 | ₩126,392 | ₩131,401 | -1.89% | 305.6만 |
|---|
| 2026.06.01 | ₩134,740 | ₩139,863 | ₩133,855 | ₩134,365 | -0.28% | 270.1만 |
|---|
| 2026.05.29 | ₩133,641 | ₩134,573 | ₩132,528 | ₩134,445 | +0.60% | 269.4만 |
|---|
| 2026.05.28 | ₩135,169 | ₩135,753 | ₩133,225 | ₩133,641 | -1.13% | 265.9만 |
|---|
| 2026.05.27 | ₩135,840 | ₩136,866 | ₩134,110 | ₩135,290 | -0.40% | 212.2만 |
|---|
| 2026.05.26 | ₩141,446 | ₩142,210 | ₩136,229 | ₩137,168 | -3.02% | 225.2만 |
|---|
| 2026.05.22 | ₩141,593 | ₩144,014 | ₩141,017 | ₩142,425 | +0.59% | 192.8만 |
|---|
| 2026.05.21 | ₩143,109 | ₩143,927 | ₩138,777 | ₩141,741 | -0.96% | 241.8만 |
|---|
| 2026.05.20 | ₩147,481 | ₩147,494 | ₩142,304 | ₩143,109 | -2.96% | 222.3만 |
|---|
| 2026.05.19 | ₩150,780 | ₩152,067 | ₩148,527 | ₩148,648 | -1.41% | 228.8만 |
|---|
| 2026.05.18 | ₩147,977 | ₩151,652 | ₩147,575 | ₩150,780 | +1.89% | 125.1만 |
|---|
| 2026.05.15 | ₩148,822 | ₩149,533 | ₩144,866 | ₩148,782 | -0.03% | 106.1만 |
|---|
| 2026.05.14 | ₩147,347 | ₩149,130 | ₩145,348 | ₩147,226 | -0.08% | 95.6만 |
|---|
| 2026.05.13 | ₩146,475 | ₩147,990 | ₩142,033 | ₩147,347 | +0.60% | 138.7만 |
|---|
| 2026.05.12 | ₩147,441 | ₩148,446 | ₩146,301 | ₩146,462 | -0.66% | 116.8만 |
|---|
| 2026.05.11 | ₩145,925 | ₩148,151 | ₩145,187 | ₩147,441 | +1.04% | 121.5만 |
|---|
| 2026.05.08 | ₩148,527 | ₩149,653 | ₩145,483 | ₩145,925 | -1.75% | 92.7만 |
|---|
| 2026.05.07 | ₩145,523 | ₩149,130 | ₩144,899 | ₩148,124 | +1.79% | 159.6만 |
|---|
| 2026.05.06 | ₩147,803 | ₩148,876 | ₩144,638 | ₩146,757 | -0.71% | 110.8만 |
|---|
| 2026.05.05 | ₩150,445 | ₩151,920 | ₩146,931 | ₩147,803 | -1.76% | 103.1만 |
|---|
| 2026.05.04 | ₩150,565 | ₩153,066 | ₩149,533 | ₩150,954 | +0.26% | 120.8만 |
|---|
| 2026.05.01 | ₩152,134 | ₩153,395 | ₩149,466 | ₩149,774 | -1.55% | 109.8만 |
|---|
| 2026.04.30 | ₩157,029 | ₩157,593 | ₩151,652 | ₩151,880 | -3.28% | 159만 |
|---|
| 2026.04.29 | ₩144,584 | ₩158,598 | ₩143,565 | ₩158,411 | +9.56% | 334.4만 |
|---|
| 2026.04.28 | ₩151,504 | ₩151,745 | ₩148,909 | ₩150,686 | -0.54% | 172.4만 |
|---|
| 2026.04.27 | ₩152,523 | ₩152,993 | ₩148,983 | ₩149,452 | -2.01% | 191.4만 |
|---|
| 2026.04.24 | ₩151,397 | ₩152,376 | ₩148,487 | ₩151,933 | +0.35% | 146.5만 |
|---|
| 2026.04.23 | ₩152,939 | ₩153,556 | ₩150,015 | ₩152,376 | -0.37% | 106.1만 |
|---|
| 2026.04.22 | ₩154,320 | ₩155,568 | ₩151,477 | ₩152,939 | -0.90% | 151.1만 |
|---|
| 2026.04.21 | ₩155,393 | ₩155,393 | ₩152,577 | ₩153,636 | -1.13% | 143.3만 |
|---|
| 2026.04.20 | ₩158,491 | ₩158,894 | ₩153,596 | ₩154,387 | -2.59% | 135.4만 |
|---|
| 2026.04.17 | ₩162,769 | ₩162,769 | ₩155,903 | ₩158,706 | -2.50% | 142.5만 |
|---|
| 2026.04.16 | ₩162,112 | ₩164,258 | ₩160,798 | ₩163,561 | +0.89% | 139.8만 |
|---|
| 2026.04.15 | ₩163,936 | ₩164,372 | ₩160,007 | ₩161,884 | -1.25% | 150.4만 |
|---|
| 2026.04.14 | ₩166,149 | ₩166,756 | ₩162,380 | ₩162,850 | -1.99% | 121.9만 |
|---|
| 2026.04.13 | ₩162,246 | ₩166,404 | ₩160,798 | ₩166,377 | +2.55% | 130.7만 |
|---|
| 2026.04.10 | ₩163,118 | ₩164,379 | ₩160,590 | ₩162,863 | -0.16% | 116.8만 |
|---|
| 2026.04.09 | ₩167,624 | ₩168,335 | ₩162,970 | ₩164,164 | -2.06% | 149.6만 |
|---|
| 2026.04.08 | ₩166,457 | ₩171,245 | ₩164,553 | ₩169,569 | +1.87% | 143.5만 |
|---|
| 2026.04.07 | ₩166,015 | ₩168,281 | ₩165,773 | ₩167,396 | +0.83% | 111.5만 |
|---|
| 2026.04.06 | ₩165,170 | ₩166,819 | ₩164,741 | ₩165,706 | +0.32% | 77.8만 |
|---|
| 2026.04.02 | ₩160,382 | ₩165,559 | ₩158,847 | ₩165,224 | +3.02% | 161만 |
|---|
| 2026.04.01 | ₩157,298 | ₩159,309 | ₩155,729 | ₩159,001 | +1.08% | 130.4만 |
|---|
| 2026.03.31 | ₩156,909 | ₩160,476 | ₩155,206 | ₩157,794 | +0.56% | 166.4만 |
|---|
| 2026.03.30 | ₩157,687 | ₩158,303 | ₩155,366 | ₩156,734 | -0.60% | 91.2만 |
|---|
| 2026.03.27 | ₩157,378 | ₩159,081 | ₩155,621 | ₩156,332 | -0.66% | 106.9만 |
|---|
| 2026.03.26 | ₩160,369 | ₩161,214 | ₩157,244 | ₩157,767 | -1.62% | 223.1만 |
|---|
| 2026.03.25 | ₩165,425 | ₩166,605 | ₩160,396 | ₩160,865 | -2.76% | 116.8만 |
|---|
| 2026.03.24 | ₩166,498 | ₩167,979 | ₩164,486 | ₩165,398 | -0.66% | 118.2만 |
|---|
| 2026.03.23 | ₩167,450 | ₩169,904 | ₩166,229 | ₩166,511 | -0.56% | 82.8만 |
|---|
| 2026.03.20 | ₩168,643 | ₩169,254 | ₩166,176 | ₩167,839 | -0.48% | 156.4만 |
|---|
| 2026.03.19 | ₩165,344 | ₩169,944 | ₩164,097 | ₩168,992 | +2.21% | 170.8만 |
|---|
| 2026.03.18 | ₩167,463 | ₩169,140 | ₩165,291 | ₩165,545 | -1.15% | 119.2만 |
|---|
| 2026.03.17 | ₩166,913 | ₩170,119 | ₩166,417 | ₩169,207 | +1.37% | 104.4만 |
|---|
| 2026.03.16 | ₩168,093 | ₩168,093 | ₩165,277 | ₩166,310 | -1.06% | 93.3만 |
|---|
| 2026.03.13 | ₩167,007 | ₩168,107 | ₩165,592 | ₩166,860 | -0.09% | 80만 |
|---|
| 2026.03.12 | ₩164,794 | ₩167,336 | ₩163,983 | ₩165,626 | +0.50% | 129.8만 |
|---|
| 2026.03.11 | ₩167,691 | ₩167,691 | ₩163,198 | ₩165,438 | -1.34% | 177.3만 |
|---|
| 2026.03.10 | ₩169,488 | ₩169,488 | ₩166,028 | ₩167,410 | -1.23% | 165만 |
|---|
| 2026.03.09 | ₩167,088 | ₩169,904 | ₩165,747 | ₩169,743 | +1.59% | 189.2만 |
|---|
| 2026.03.06 | ₩166,873 | ₩167,436 | ₩164,506 | ₩167,088 | +0.13% | 133.7만 |
|---|
| 2026.03.05 | ₩167,074 | ₩169,233 | ₩166,068 | ₩166,954 | -0.07% | 126.9만 |
|---|
| 2026.03.04 | ₩167,933 | ₩168,409 | ₩163,815 | ₩167,074 | -0.51% | 150.6만 |
|---|
| 2026.03.03 | ₩164,030 | ₩169,850 | ₩163,681 | ₩168,456 | +2.70% | 171.9만 |
|---|
| 2026.03.02 | ₩164,714 | ₩166,658 | ₩162,877 | ₩164,935 | +0.13% | 129.3만 |
|---|
| 2026.02.27 | ₩163,413 | ₩166,176 | ₩161,978 | ₩165,297 | +1.15% | 153.9만 |
|---|
| 2026.02.26 | ₩163,198 | ₩165,639 | ₩162,421 | ₩163,561 | +0.22% | 133.3만 |
|---|
| 2026.02.25 | ₩162,434 | ₩162,675 | ₩159,376 | ₩161,938 | -0.31% | 144.9만 |
|---|
| 2026.02.24 | ₩158,250 | ₩163,038 | ₩157,244 | ₩162,394 | +2.62% | 160.8만 |
|---|
| 2026.02.23 | ₩159,980 | ₩162,206 | ₩157,485 | ₩158,250 | -1.08% | 161.1만 |
|---|
| 2026.02.20 | ₩159,484 | ₩161,321 | ₩158,424 | ₩160,221 | +0.46% | 100.4만 |
|---|
| 2026.02.19 | ₩156,842 | ₩161,509 | ₩155,675 | ₩159,524 | +1.71% | 226만 |
|---|
| 2026.02.18 | ₩155,085 | ₩158,706 | ₩149,090 | ₩156,842 | +1.13% | 250.9만 |
|---|
| 2026.02.17 | ₩154,200 | ₩156,158 | ₩152,832 | ₩153,315 | -0.57% | 112.2만 |
|---|
| 2026.02.13 | ₩156,117 | ₩158,840 | ₩151,175 | ₩152,094 | -2.58% | 169.3만 |
|---|
| 2026.02.12 | ₩155,232 | ₩158,786 | ₩153,784 | ₩155,581 | +0.22% | 189.8만 |
|---|
| 2026.02.11 | ₩156,399 | ₩156,909 | ₩150,686 | ₩154,253 | -1.37% | 162.8만 |
|---|
| 2026.02.10 | ₩154,280 | ₩156,936 | ₩152,089 | ₩156,533 | +1.46% | 189만 |
|---|
| 2026.02.09 | ₩152,678 | ₩157,511 | ₩151,555 | ₩155,112 | +1.59% | 195.6만 |
|---|
| 2026.02.06 | ₩148,862 | ₩152,510 | ₩146,918 | ₩150,378 | +1.02% | 239.6만 |
|---|
| 2026.02.05 | ₩135,424 | ₩150,445 | ₩135,424 | ₩146,891 | +8.47% | 337.9만 |
|---|
| 2026.02.04 | ₩132,769 | ₩135,599 | ₩130,160 | ₩135,210 | +1.84% | 188.9만 |
|---|
| 2026.02.03 | ₩137,785 | ₩137,791 | ₩131,978 | ₩133,413 | -3.17% | 192.4만 |
|---|
| 2026.02.02 | ₩137,490 | ₩139,635 | ₩136,792 | ₩137,905 | +0.30% | 148.6만 |
|---|
| 2026.01.30 | ₩138,562 | ₩139,676 | ₩136,444 | ₩138,227 | -0.24% | 151.3만 |
|---|
| 2026.01.29 | ₩139,917 | ₩141,754 | ₩136,953 | ₩138,321 | -1.14% | 201.5만 |
|---|
| 2026.01.28 | ₩139,273 | ₩140,842 | ₩138,267 | ₩139,126 | -0.11% | 133.2만 |
|---|
| 2026.01.27 | ₩143,109 | ₩143,109 | ₩138,428 | ₩139,273 | -2.68% | 128.4만 |
|---|
| 2026.01.26 | ₩138,147 | ₩142,760 | ₩138,147 | ₩142,613 | +3.23% | 122만 |
|---|
| 2026.01.23 | ₩138,589 | ₩139,273 | ₩137,376 | ₩137,865 | -0.52% | 93.4만 |
|---|
| 2026.01.22 | ₩140,574 | ₩141,741 | ₩138,402 | ₩138,871 | -1.21% | 69.6만 |
|---|
| 2026.01.21 | ₩139,729 | ₩140,789 | ₩138,489 | ₩139,132 | -0.43% | 160.2만 |
|---|
| 2026.01.20 | ₩142,090 | ₩143,994 | ₩138,039 | ₩139,045 | -2.14% | 150.1만 |
|---|
| 2026.01.16 | ₩139,662 | ₩142,613 | ₩138,241 | ₩142,505 | +2.04% | 194.3만 |
|---|
| 2026.01.15 | ₩141,298 | ₩142,002 | ₩139,508 | ₩139,622 | -1.19% | 151.8만 |
|---|
| 2026.01.14 | ₩139,206 | ₩141,580 | ₩138,482 | ₩141,365 | +1.55% | 169.4만 |
|---|
| 2026.01.13 | ₩140,252 | ₩140,514 | ₩136,792 | ₩139,179 | -0.76% | 111.3만 |
|---|
| 2026.01.12 | ₩138,697 | ₩140,955 | ₩138,697 | ₩140,722 | +1.46% | 115.9만 |
|---|
| 2026.01.09 | ₩141,017 | ₩142,586 | ₩139,206 | ₩139,287 | -1.23% | 132만 |
|---|
| 2026.01.08 | ₩142,465 | ₩143,498 | ₩139,059 | ₩139,448 | -2.12% | 146.1만 |
|---|
| 2026.01.07 | ₩148,487 | ₩148,835 | ₩141,023 | ₩142,358 | -4.13% | 205.1만 |
|---|
| 2026.01.06 | ₩148,192 | ₩150,049 | ₩148,010 | ₩148,487 | +0.20% | 180.4만 |
|---|
| 2026.01.05 | ₩142,425 | ₩148,849 | ₩142,036 | ₩148,192 | +4.05% | 149만 |
|---|
| 2026.01.02 | ₩143,900 | ₩143,900 | ₩141,446 | ₩142,425 | -1.03% | 116.9만 |
|---|
| 2025.12.31 | ₩144,651 | ₩145,415 | ₩143,974 | ₩144,222 | -0.30% | 82.3만 |
|---|
| 2025.12.30 | ₩144,504 | ₩145,509 | ₩144,141 | ₩144,651 | +0.10% | 74만 |
|---|
| 2025.12.29 | ₩143,417 | ₩145,939 | ₩143,417 | ₩145,201 | +1.24% | 65만 |
|---|
| 2025.12.26 | ₩143,632 | ₩144,678 | ₩143,042 | ₩144,571 | +0.65% | 64.9만 |
|---|
| 2025.12.24 | ₩143,457 | ₩144,678 | ₩142,512 | ₩143,820 | +0.25% | 32.6만 |
|---|
| 2025.12.23 | ₩142,559 | ₩144,418 | ₩142,432 | ₩143,860 | +0.91% | 116.2만 |
|---|
| 2025.12.22 | ₩140,574 | ₩143,484 | ₩140,520 | ₩142,492 | +1.36% | 101.9만 |
|---|
| 2025.12.19 | ₩138,643 | ₩141,868 | ₩138,348 | ₩140,172 | +1.10% | 237.7만 |
|---|
| 2025.12.18 | ₩138,415 | ₩141,365 | ₩138,254 | ₩138,750 | +0.24% | 207.2만 |
|---|
| 2025.12.17 | ₩139,917 | ₩141,754 | ₩139,528 | ₩140,346 | +0.31% | 140.6만 |
|---|
| 2025.12.16 | ₩139,957 | ₩140,695 | ₩138,938 | ₩139,246 | -0.51% | 132.5만 |
|---|
| 2025.12.15 | ₩144,249 | ₩144,269 | ₩139,454 | ₩139,743 | -3.12% | 191만 |
|---|
| 2025.12.12 | ₩143,954 | ₩145,053 | ₩141,996 | ₩143,726 | -0.16% | 106.7만 |
|---|
| 2025.12.11 | ₩142,760 | ₩146,019 | ₩142,760 | ₩144,852 | +1.47% | 84.1만 |
|---|
| 2025.12.10 | ₩143,538 | ₩145,228 | ₩142,425 | ₩143,216 | -0.22% | 118.2만 |
|---|
| 2025.12.09 | ₩141,580 | ₩144,638 | ₩141,459 | ₩143,511 | +1.36% | 93.9만 |
|---|
| 2025.12.08 | ₩144,235 | ₩144,302 | ₩140,628 | ₩141,379 | -1.98% | 84.7만 |
|---|
| 2025.12.05 | ₩143,940 | ₩144,705 | ₩142,908 | ₩144,530 | +0.41% | 75.7만 |
|---|
| 2025.12.04 | ₩146,488 | ₩147,038 | ₩143,377 | ₩144,718 | -1.21% | 100.8만 |
|---|
| 2025.12.03 | ₩143,404 | ₩145,563 | ₩142,783 | ₩144,919 | +1.06% | 124.6만 |
|---|
| 2025.12.02 | ₩143,203 | ₩144,369 | ₩142,358 | ₩142,505 | -0.49% | 80.3만 |
|---|
| 2025.12.01 | ₩145,120 | ₩145,871 | ₩142,103 | ₩143,216 | -1.31% | 105.8만 |
|---|
| 2025.11.28 | ₩144,986 | ₩146,824 | ₩144,517 | ₩145,992 | +0.69% | 41.8만 |
|---|
| 2025.11.26 | ₩144,463 | ₩145,617 | ₩143,853 | ₩144,732 | +0.19% | 80만 |
|---|
| 2025.11.25 | ₩141,164 | ₩144,383 | ₩140,836 | ₩144,168 | +2.13% | 126.8만 |
|---|
| 2025.11.24 | ₩143,095 | ₩143,457 | ₩140,816 | ₩140,950 | -1.50% | 156.4만 |
|---|
| 2025.11.21 | ₩143,927 | ₩144,343 | ₩141,915 | ₩142,774 | -0.80% | 137.4만 |
|---|
| 2025.11.20 | ₩145,053 | ₩145,603 | ₩142,814 | ₩143,243 | -1.25% | 136.1만 |
|---|
| 2025.11.19 | ₩147,172 | ₩147,172 | ₩143,846 | ₩144,074 | -2.10% | 149.4만 |
|---|
| 2025.11.18 | ₩146,529 | ₩148,259 | ₩145,972 | ₩147,025 | +0.34% | 102.3만 |
|---|
| 2025.11.17 | ₩146,636 | ₩148,004 | ₩146,105 | ₩147,052 | +0.28% | 135.1만 |
|---|
| 2025.11.14 | ₩147,213 | ₩148,440 | ₩145,415 | ₩146,877 | -0.23% | 115.2만 |
|---|
| 2025.11.13 | ₩147,762 | ₩150,357 | ₩146,998 | ₩147,561 | -0.14% | 114만 |
|---|
| 2025.11.12 | ₩148,715 | ₩149,144 | ₩147,025 | ₩147,414 | -0.87% | 133.6만 |
|---|
| 2025.11.11 | ₩146,850 | ₩148,661 | ₩146,850 | ₩148,004 | +0.79% | 67.6만 |
|---|
| 2025.11.10 | ₩146,529 | ₩147,441 | ₩144,651 | ₩146,864 | +0.23% | 94.5만 |
|---|
| 2025.11.07 | ₩142,291 | ₩146,542 | ₩141,748 | ₩146,327 | +2.84% | 135만 |
|---|
| 2025.11.06 | ₩140,735 | ₩143,571 | ₩140,554 | ₩143,337 | +1.85% | 108.8만 |
|---|
| 2025.11.05 | ₩140,628 | ₩142,338 | ₩139,568 | ₩140,024 | -0.43% | 160.8만 |
|---|
| 2025.11.04 | ₩141,727 | ₩142,774 | ₩138,267 | ₩140,614 | -0.79% | 167.7만 |
|---|
| 2025.11.03 | ₩141,151 | ₩142,318 | ₩137,758 | ₩141,258 | +0.08% | 130.7만 |
|---|
| 2025.10.31 | ₩140,936 | ₩141,848 | ₩138,066 | ₩141,339 | +0.29% | 209.9만 |
|---|
| 2025.10.30 | ₩140,132 | ₩145,456 | ₩138,804 | ₩139,676 | -0.33% | 196.8만 |
|---|
| 2025.10.29 | ₩144,410 | ₩144,866 | ₩141,017 | ₩141,406 | -2.08% | 157.6만 |
|---|
| 2025.10.28 | ₩147,226 | ₩147,400 | ₩144,745 | ₩144,892 | -1.58% | 121.6만 |
|---|
| 2025.10.27 | ₩148,621 | ₩150,525 | ₩147,132 | ₩147,306 | -0.88% | 160.9만 |
|---|
| 2025.10.24 | ₩148,567 | ₩149,479 | ₩147,635 | ₩148,795 | +0.15% | 175.3만 |
|---|
| 2025.10.23 | ₩148,580 | ₩149,525 | ₩146,220 | ₩148,554 | -0.02% | 175.4만 |
|---|
| 2025.10.22 | ₩145,013 | ₩148,446 | ₩144,222 | ₩147,923 | +2.01% | 184.2만 |
|---|
| 2025.10.21 | ₩145,295 | ₩147,521 | ₩145,161 | ₩145,201 | -0.06% | 95.2만 |
|---|
| 2025.10.20 | ₩144,021 | ₩146,180 | ₩143,390 | ₩146,019 | +1.39% | 111.5만 |
|---|
| 2025.10.17 | ₩142,827 | ₩144,061 | ₩142,036 | ₩143,390 | +0.39% | 100만 |
|---|
| 2025.10.16 | ₩143,913 | ₩144,968 | ₩140,896 | ₩142,814 | -0.76% | 188.3만 |
|---|
| 2025.10.15 | ₩145,791 | ₩148,138 | ₩144,718 | ₩144,732 | -0.73% | 166.7만 |
|---|
| 2025.10.14 | ₩145,255 | ₩146,287 | ₩142,586 | ₩145,147 | -0.07% | 171.9만 |
|---|
| 2025.10.13 | ₩143,618 | ₩145,509 | ₩142,693 | ₩145,308 | +1.18% | 131.8만 |
|---|
| 2025.10.10 | ₩145,563 | ₩146,421 | ₩143,110 | ₩143,618 | -1.34% | 119.3만 |
|---|