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 | ₩147,133 | ₩149,095 | ₩146,680 | ₩148,201 | +0.73% | 97.4만 |
| 2026.10.08 | ₩143,598 | ₩147,667 | ₩143,211 | ₩146,333 | +1.90% | 134만 |
| 2026.10.07 | ₩143,918 | ₩145,319 | ₩141,970 | ₩143,291 | -0.44% | 100.6만 |
| 2026.10.06 | ₩146,480 | ₩146,480 | ₩141,196 | ₩143,478 | -2.05% | 208.6만 |
| 2026.10.05 | ₩136,367 | ₩143,398 | ₩136,367 | ₩142,904 | +4.79% | 172.2만 |
| 2026.10.02 | ₩138,728 | ₩140,676 | ₩136,353 | ₩136,380 | -1.69% | 144.1만 |
| 2026.10.01 | ₩135,579 | ₩137,888 | ₩134,339 | ₩137,821 | +1.65% | 108.8만 |
| 2026.09.30 | ₩134,152 | ₩135,619 | ₩133,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,539 |
| +0.29% |
| 94.1만 |
| 2026.09.29 | ₩134,832 | ₩135,873 | ₩133,431 | ₩134,232 | -0.45% | 113.2만 |
|---|
| 2026.09.28 | ₩135,779 | ₩138,074 | ₩134,205 | ₩134,445 | -0.98% | 136.1만 |
|---|
| 2026.09.25 | ₩135,059 | ₩136,753 | ₩133,158 | ₩135,006 | -0.04% | 114.9만 |
|---|
| 2026.09.24 | ₩133,725 | ₩134,952 | ₩133,325 | ₩134,926 | +0.90% | 143.4만 |
|---|
| 2026.09.23 | ₩133,605 | ₩136,260 | ₩133,004 | ₩133,725 | +0.09% | 156.2만 |
|---|
| 2026.09.22 | ₩138,888 | ₩138,901 | ₩132,644 | ₩133,071 | -4.19% | 203.8만 |
|---|
| 2026.09.21 | ₩138,394 | ₩140,102 | ₩137,741 | ₩139,355 | +0.69% | 137.8만 |
|---|
| 2026.09.18 | ₩136,166 | ₩139,388 | ₩135,619 | ₩138,715 | +1.87% | 184.1만 |
|---|
| 2026.09.17 | ₩136,233 | ₩137,474 | ₩134,872 | ₩136,166 | -0.05% | 122.4만 |
|---|
| 2026.09.16 | ₩134,912 | ₩136,887 | ₩134,232 | ₩136,580 | +1.24% | 146.4만 |
|---|
| 2026.09.15 | ₩137,901 | ₩137,901 | ₩135,119 | ₩135,486 | -1.75% | 86만 |
|---|
| 2026.09.14 | ₩137,714 | ₩139,682 | ₩137,674 | ₩139,022 | +0.95% | 82.8만 |
|---|
| 2026.09.11 | ₩136,487 | ₩137,354 | ₩134,752 | ₩135,339 | -0.84% | 103.7만 |
|---|
| 2026.09.10 | ₩138,528 | ₩138,528 | ₩135,439 | ₩136,713 | -1.31% | 154.9만 |
|---|
| 2026.09.09 | ₩136,473 | ₩137,447 | ₩134,966 | ₩137,340 | +0.64% | 128.1만 |
|---|
| 2026.09.08 | ₩141,770 | ₩143,004 | ₩137,247 | ₩137,421 | -3.07% | 115.9만 |
|---|
| 2026.09.04 | ₩138,621 | ₩142,117 | ₩138,621 | ₩141,690 | +2.21% | 153.2만 |
|---|
| 2026.09.03 | ₩138,888 | ₩142,104 | ₩138,888 | ₩140,543 | +1.19% | 121.6만 |
|---|
| 2026.09.02 | ₩141,570 | ₩142,944 | ₩137,661 | ₩138,048 | -2.49% | 113만 |
|---|
| 2026.09.01 | ₩143,438 | ₩145,292 | ₩142,090 | ₩142,370 | -0.74% | 119.1만 |
|---|
| 2026.08.31 | ₩144,732 | ₩144,772 | ₩142,617 | ₩143,691 | -0.72% | 132.1만 |
|---|
| 2026.08.28 | ₩143,905 | ₩146,039 | ₩143,064 | ₩145,252 | +0.94% | 94.2만 |
|---|
| 2026.08.27 | ₩143,424 | ₩144,825 | ₩142,837 | ₩144,225 | +0.56% | 114.2만 |
|---|
| 2026.08.26 | ₩142,984 | ₩146,493 | ₩142,984 | ₩143,438 | +0.32% | 103.1만 |
|---|
| 2026.08.25 | ₩143,771 | ₩144,799 | ₩142,971 | ₩143,705 | -0.05% | 99.5만 |
|---|
| 2026.08.24 | ₩142,784 | ₩145,192 | ₩142,450 | ₩144,598 | +1.27% | 106.3만 |
|---|
| 2026.08.21 | ₩141,450 | ₩143,364 | ₩141,050 | ₩142,811 | +0.96% | 142.4만 |
|---|
| 2026.08.20 | ₩138,661 | ₩142,484 | ₩137,274 | ₩141,556 | +2.09% | 146.4만 |
|---|
| 2026.08.19 | ₩140,436 | ₩141,970 | ₩137,194 | ₩137,821 | -1.86% | 177.4만 |
|---|
| 2026.08.18 | ₩141,957 | ₩142,610 | ₩140,302 | ₩140,716 | -0.87% | 88.2만 |
|---|
| 2026.08.17 | ₩141,503 | ₩142,624 | ₩140,102 | ₩140,316 | -0.84% | 83만 |
|---|
| 2026.08.14 | ₩141,076 | ₩142,357 | ₩139,328 | ₩141,810 | +0.52% | 83.7만 |
|---|
| 2026.08.13 | ₩137,741 | ₩141,503 | ₩137,741 | ₩140,796 | +2.22% | 116.9만 |
|---|
| 2026.08.12 | ₩137,474 | ₩139,535 | ₩137,474 | ₩138,648 | +0.85% | 126.6만 |
|---|
| 2026.08.11 | ₩137,581 | ₩139,569 | ₩137,581 | ₩139,315 | +1.26% | 56.6만 |
|---|
| 2026.08.10 | ₩136,820 | ₩139,969 | ₩136,820 | ₩138,354 | +1.12% | 78.5만 |
|---|
| 2026.08.07 | ₩136,940 | ₩138,034 | ₩136,693 | ₩136,914 | -0.02% | 87.7만 |
|---|
| 2026.08.06 | ₩136,513 | ₩138,014 | ₩135,399 | ₩137,847 | +0.98% | 145.7만 |
|---|
| 2026.08.05 | ₩135,980 | ₩137,527 | ₩134,325 | ₩136,513 | +0.39% | 158.1만 |
|---|
| 2026.08.04 | ₩134,165 | ₩136,313 | ₩133,525 | ₩134,058 | -0.08% | 166만 |
|---|
| 2026.08.03 | ₩134,499 | ₩135,833 | ₩130,723 | ₩134,752 | +0.19% | 242.1만 |
|---|
| 2026.07.31 | ₩130,069 | ₩136,033 | ₩128,782 | ₩134,085 | +3.09% | 343.9만 |
|---|
| 2026.07.30 | ₩133,418 | ₩136,060 | ₩125,800 | ₩130,483 | -2.20% | 727.3만 |
|---|
| 2026.07.29 | ₩138,755 | ₩145,099 | ₩137,941 | ₩144,332 | +4.02% | 241.1만 |
|---|
| 2026.07.28 | ₩136,793 | ₩140,569 | ₩136,153 | ₩139,115 | +1.70% | 104.3만 |
|---|
| 2026.07.27 | ₩134,779 | ₩136,540 | ₩134,098 | ₩136,106 | +0.98% | 72.2만 |
|---|
| 2026.07.24 | ₩133,124 | ₩134,239 | ₩131,217 | ₩133,191 | +0.05% | 76만 |
|---|
| 2026.07.23 | ₩132,778 | ₩134,299 | ₩131,817 | ₩133,211 | +0.33% | 80.7만 |
|---|
| 2026.07.22 | ₩131,350 | ₩134,285 | ₩130,903 | ₩131,884 | +0.41% | 104.7만 |
|---|
| 2026.07.21 | ₩132,324 | ₩134,259 | ₩129,642 | ₩129,802 | -1.91% | 101만 |
|---|
| 2026.07.20 | ₩133,978 | ₩135,593 | ₩132,109 | ₩134,112 | +0.10% | 111만 |
|---|
| 2026.07.17 | ₩134,058 | ₩136,740 | ₩132,431 | ₩133,285 | -0.58% | 112.8만 |
|---|
| 2026.07.16 | ₩135,419 | ₩135,806 | ₩133,418 | ₩135,006 | -0.31% | 126.7만 |
|---|
| 2026.07.15 | ₩132,551 | ₩136,840 | ₩130,896 | ₩134,325 | +1.34% | 293.2만 |
|---|
| 2026.07.14 | ₩131,257 | ₩134,552 | ₩131,057 | ₩131,857 | +0.46% | 118.2만 |
|---|
| 2026.07.13 | ₩131,990 | ₩133,712 | ₩131,091 | ₩132,991 | +0.76% | 132.7만 |
|---|
| 2026.07.10 | ₩131,230 | ₩134,752 | ₩129,422 | ₩130,563 | -0.51% | 104.2만 |
|---|
| 2026.07.09 | ₩131,657 | ₩133,044 | ₩128,922 | ₩129,576 | -1.58% | 162.1만 |
|---|
| 2026.07.08 | ₩132,631 | ₩136,487 | ₩132,631 | ₩133,218 | +0.44% | 142.2만 |
|---|
| 2026.07.07 | ₩135,873 | ₩137,494 | ₩131,390 | ₩133,765 | -1.55% | 225.6만 |
|---|
| 2026.07.06 | ₩136,740 | ₩137,854 | ₩135,860 | ₩136,633 | -0.08% | 106.6만 |
|---|
| 2026.07.02 | ₩136,593 | ₩139,735 | ₩136,367 | ₩137,140 | +0.40% | 114.2만 |
|---|
| 2026.07.01 | ₩134,299 | ₩136,867 | ₩134,225 | ₩135,406 | +0.82% | 249만 |
|---|
| 2026.06.30 | ₩126,854 | ₩133,018 | ₩126,614 | ₩132,964 | +4.82% | 338.2만 |
|---|
| 2026.06.29 | ₩125,880 | ₩127,321 | ₩122,131 | ₩122,878 | -2.38% | 188.1만 |
|---|
| 2026.06.26 | ₩123,665 | ₩125,093 | ₩122,745 | ₩124,773 | +0.90% | 249.8만 |
|---|
| 2026.06.25 | ₩127,774 | ₩128,388 | ₩121,971 | ₩122,077 | -4.46% | 248.2만 |
|---|
| 2026.06.24 | ₩132,177 | ₩132,751 | ₩128,028 | ₩128,148 | -3.05% | 149.7만 |
|---|
| 2026.06.23 | ₩132,577 | ₩134,445 | ₩131,830 | ₩132,324 | -0.19% | 139.6만 |
|---|
| 2026.06.22 | ₩132,217 | ₩133,004 | ₩130,710 | ₩131,016 | -0.91% | 96.8만 |
|---|
| 2026.06.18 | ₩133,698 | ₩136,473 | ₩132,284 | ₩132,738 | -0.72% | 156.1만 |
|---|
| 2026.06.17 | ₩135,606 | ₩135,606 | ₩131,533 | ₩134,445 | -0.86% | 155만 |
|---|
| 2026.06.16 | ₩136,887 | ₩137,487 | ₩132,644 | ₩136,126 | -0.56% | 137.8만 |
|---|
| 2026.06.15 | ₩134,219 | ₩135,873 | ₩134,219 | ₩135,726 | +1.12% | 108.7만 |
|---|
| 2026.06.12 | ₩133,205 | ₩135,259 | ₩131,870 | ₩135,006 | +1.35% | 123.4만 |
|---|
| 2026.06.11 | ₩134,739 | ₩135,139 | ₩131,510 | ₩132,084 | -1.97% | 206.1만 |
|---|
| 2026.06.10 | ₩133,018 | ₩134,812 | ₩131,910 | ₩134,739 | +1.29% | 112.8만 |
|---|
| 2026.06.09 | ₩131,123 | ₩133,898 | ₩130,096 | ₩132,991 | +1.42% | 178.2만 |
|---|
| 2026.06.08 | ₩136,100 | ₩136,100 | ₩130,416 | ₩131,123 | -3.66% | 189.7만 |
|---|
| 2026.06.05 | ₩135,539 | ₩137,928 | ₩135,192 | ₩136,793 | +0.93% | 237.2만 |
|---|
| 2026.06.04 | ₩136,954 | ₩137,567 | ₩134,058 | ₩134,219 | -2.00% | 167.4만 |
|---|
| 2026.06.03 | ₩130,830 | ₩135,252 | ₩129,956 | ₩133,992 | +2.42% | 269.2만 |
|---|
| 2026.06.02 | ₩133,245 | ₩133,245 | ₩125,740 | ₩130,723 | -1.89% | 305.6만 |
|---|
| 2026.06.01 | ₩134,045 | ₩139,142 | ₩133,165 | ₩133,671 | -0.28% | 270.1만 |
|---|
| 2026.05.29 | ₩132,951 | ₩133,878 | ₩131,844 | ₩133,752 | +0.60% | 269.4만 |
|---|
| 2026.05.28 | ₩134,472 | ₩135,052 | ₩132,537 | ₩132,951 | -1.13% | 265.9만 |
|---|
| 2026.05.27 | ₩135,139 | ₩136,160 | ₩133,418 | ₩134,592 | -0.40% | 212.2만 |
|---|
| 2026.05.26 | ₩140,716 | ₩141,476 | ₩135,526 | ₩136,460 | -3.02% | 225.2만 |
|---|
| 2026.05.22 | ₩140,863 | ₩143,271 | ₩140,289 | ₩141,690 | +0.59% | 192.8만 |
|---|
| 2026.05.21 | ₩142,370 | ₩143,184 | ₩138,061 | ₩141,009 | -0.96% | 241.8만 |
|---|
| 2026.05.20 | ₩146,720 | ₩146,733 | ₩141,570 | ₩142,370 | -2.96% | 222.3만 |
|---|
| 2026.05.19 | ₩150,002 | ₩151,283 | ₩147,760 | ₩147,881 | -1.41% | 228.8만 |
|---|
| 2026.05.18 | ₩147,213 | ₩150,869 | ₩146,813 | ₩150,002 | +1.89% | 125.1만 |
|---|
| 2026.05.15 | ₩148,054 | ₩148,761 | ₩144,118 | ₩148,014 | -0.03% | 106.1만 |
|---|
| 2026.05.14 | ₩146,586 | ₩148,361 | ₩144,598 | ₩146,466 | -0.08% | 95.6만 |
|---|
| 2026.05.13 | ₩145,719 | ₩147,227 | ₩141,300 | ₩146,586 | +0.60% | 138.7만 |
|---|
| 2026.05.12 | ₩146,680 | ₩147,680 | ₩145,546 | ₩145,706 | -0.66% | 116.8만 |
|---|
| 2026.05.11 | ₩145,172 | ₩147,387 | ₩144,438 | ₩146,680 | +1.04% | 121.5만 |
|---|
| 2026.05.08 | ₩147,760 | ₩148,881 | ₩144,732 | ₩145,172 | -1.75% | 92.7만 |
|---|
| 2026.05.07 | ₩144,772 | ₩148,361 | ₩144,151 | ₩147,360 | +1.79% | 159.6만 |
|---|
| 2026.05.06 | ₩147,040 | ₩148,107 | ₩143,891 | ₩145,999 | -0.71% | 110.8만 |
|---|
| 2026.05.05 | ₩149,668 | ₩151,136 | ₩146,173 | ₩147,040 | -1.76% | 103.1만 |
|---|
| 2026.05.04 | ₩149,788 | ₩152,277 | ₩148,761 | ₩150,175 | +0.26% | 120.8만 |
|---|
| 2026.05.01 | ₩151,349 | ₩152,604 | ₩148,694 | ₩149,001 | -1.55% | 109.8만 |
|---|
| 2026.04.30 | ₩156,219 | ₩156,779 | ₩150,869 | ₩151,096 | -3.28% | 159만 |
|---|
| 2026.04.29 | ₩143,838 | ₩157,780 | ₩142,824 | ₩157,593 | +9.56% | 334.4만 |
|---|
| 2026.04.28 | ₩150,722 | ₩150,962 | ₩148,141 | ₩149,908 | -0.54% | 172.4만 |
|---|
| 2026.04.27 | ₩151,736 | ₩152,203 | ₩148,214 | ₩148,681 | -2.01% | 191.4만 |
|---|
| 2026.04.24 | ₩150,616 | ₩151,590 | ₩147,720 | ₩151,149 | +0.35% | 146.5만 |
|---|
| 2026.04.23 | ₩152,150 | ₩152,764 | ₩149,241 | ₩151,590 | -0.37% | 106.1만 |
|---|
| 2026.04.22 | ₩153,524 | ₩154,765 | ₩150,696 | ₩152,150 | -0.90% | 151.1만 |
|---|
| 2026.04.21 | ₩154,591 | ₩154,591 | ₩151,790 | ₩152,844 | -1.13% | 143.3만 |
|---|
| 2026.04.20 | ₩157,673 | ₩158,074 | ₩152,804 | ₩153,591 | -2.59% | 135.4만 |
|---|
| 2026.04.17 | ₩161,929 | ₩161,929 | ₩155,098 | ₩157,887 | -2.50% | 142.5만 |
|---|
| 2026.04.16 | ₩161,276 | ₩163,410 | ₩159,968 | ₩162,717 | +0.89% | 139.8만 |
|---|
| 2026.04.15 | ₩163,090 | ₩163,524 | ₩159,181 | ₩161,049 | -1.25% | 150.4만 |
|---|
| 2026.04.14 | ₩165,292 | ₩165,896 | ₩161,543 | ₩162,009 | -1.99% | 121.9만 |
|---|
| 2026.04.13 | ₩161,409 | ₩165,545 | ₩159,968 | ₩165,518 | +2.55% | 130.7만 |
|---|
| 2026.04.10 | ₩162,276 | ₩163,530 | ₩159,761 | ₩162,023 | -0.16% | 116.8만 |
|---|
| 2026.04.09 | ₩166,759 | ₩167,466 | ₩162,130 | ₩163,317 | -2.06% | 149.6만 |
|---|
| 2026.04.08 | ₩165,598 | ₩170,361 | ₩163,704 | ₩168,694 | +1.87% | 143.5만 |
|---|
| 2026.04.07 | ₩165,158 | ₩167,413 | ₩164,918 | ₩166,532 | +0.83% | 111.5만 |
|---|
| 2026.04.06 | ₩164,318 | ₩165,959 | ₩163,891 | ₩164,851 | +0.32% | 77.8만 |
|---|
| 2026.04.02 | ₩159,555 | ₩164,705 | ₩158,027 | ₩164,371 | +3.02% | 161만 |
|---|
| 2026.04.01 | ₩156,486 | ₩158,487 | ₩154,925 | ₩158,180 | +1.08% | 130.4만 |
|---|
| 2026.03.31 | ₩156,099 | ₩159,648 | ₩154,405 | ₩156,980 | +0.56% | 166.4만 |
|---|
| 2026.03.30 | ₩156,873 | ₩157,487 | ₩154,565 | ₩155,926 | -0.60% | 91.2만 |
|---|
| 2026.03.27 | ₩156,566 | ₩158,260 | ₩154,818 | ₩155,525 | -0.66% | 106.9만 |
|---|
| 2026.03.26 | ₩159,541 | ₩160,382 | ₩156,433 | ₩156,953 | -1.62% | 223.1만 |
|---|
| 2026.03.25 | ₩164,571 | ₩165,745 | ₩159,568 | ₩160,035 | -2.76% | 116.8만 |
|---|
| 2026.03.24 | ₩165,638 | ₩167,113 | ₩163,637 | ₩164,544 | -0.66% | 118.2만 |
|---|
| 2026.03.23 | ₩166,586 | ₩169,027 | ₩165,372 | ₩165,652 | -0.56% | 82.8만 |
|---|
| 2026.03.20 | ₩167,773 | ₩168,380 | ₩165,318 | ₩166,973 | -0.48% | 156.4만 |
|---|
| 2026.03.19 | ₩164,491 | ₩169,067 | ₩163,250 | ₩168,120 | +2.21% | 170.8만 |
|---|
| 2026.03.18 | ₩166,599 | ₩168,267 | ₩164,438 | ₩164,691 | -1.15% | 119.2만 |
|---|
| 2026.03.17 | ₩166,052 | ₩169,241 | ₩165,558 | ₩168,333 | +1.37% | 104.4만 |
|---|
| 2026.03.16 | ₩167,226 | ₩167,226 | ₩164,424 | ₩165,452 | -1.06% | 93.3만 |
|---|
| 2026.03.13 | ₩166,145 | ₩167,239 | ₩164,738 | ₩165,999 | -0.09% | 80만 |
|---|
| 2026.03.12 | ₩163,944 | ₩166,472 | ₩163,137 | ₩164,771 | +0.50% | 129.8만 |
|---|
| 2026.03.11 | ₩166,826 | ₩166,826 | ₩162,356 | ₩164,584 | -1.34% | 177.3만 |
|---|
| 2026.03.10 | ₩168,614 | ₩168,614 | ₩165,171 | ₩166,546 | -1.23% | 165만 |
|---|
| 2026.03.09 | ₩166,225 | ₩169,027 | ₩164,891 | ₩168,867 | +1.59% | 189.2만 |
|---|
| 2026.03.06 | ₩166,012 | ₩166,572 | ₩163,657 | ₩166,225 | +0.13% | 133.7만 |
|---|
| 2026.03.05 | ₩166,212 | ₩168,360 | ₩165,212 | ₩166,092 | -0.07% | 126.9만 |
|---|
| 2026.03.04 | ₩167,066 | ₩167,540 | ₩162,970 | ₩166,212 | -0.51% | 150.6만 |
|---|
| 2026.03.03 | ₩163,184 | ₩168,974 | ₩162,837 | ₩167,586 | +2.70% | 171.9만 |
|---|
| 2026.03.02 | ₩163,864 | ₩165,799 | ₩162,036 | ₩164,084 | +0.13% | 129.3만 |
|---|
| 2026.02.27 | ₩162,570 | ₩165,318 | ₩161,142 | ₩164,444 | +1.15% | 153.9만 |
|---|
| 2026.02.26 | ₩162,356 | ₩164,785 | ₩161,583 | ₩162,717 | +0.22% | 133.3만 |
|---|
| 2026.02.25 | ₩161,596 | ₩161,836 | ₩158,554 | ₩161,102 | -0.31% | 144.9만 |
|---|
| 2026.02.24 | ₩157,433 | ₩162,196 | ₩156,433 | ₩161,556 | +2.62% | 160.8만 |
|---|
| 2026.02.23 | ₩159,154 | ₩161,369 | ₩156,673 | ₩157,433 | -1.08% | 161.1만 |
|---|
| 2026.02.20 | ₩158,661 | ₩160,489 | ₩157,607 | ₩159,394 | +0.46% | 100.4만 |
|---|
| 2026.02.19 | ₩156,032 | ₩160,675 | ₩154,872 | ₩158,701 | +1.71% | 226만 |
|---|
| 2026.02.18 | ₩154,285 | ₩157,887 | ₩148,321 | ₩156,032 | +1.13% | 250.9만 |
|---|
| 2026.02.17 | ₩153,404 | ₩155,352 | ₩152,043 | ₩152,523 | -0.57% | 112.2만 |
|---|
| 2026.02.13 | ₩155,312 | ₩158,020 | ₩150,395 | ₩151,309 | -2.58% | 169.3만 |
|---|
| 2026.02.12 | ₩154,431 | ₩157,967 | ₩152,990 | ₩154,778 | +0.22% | 189.8만 |
|---|
| 2026.02.11 | ₩155,592 | ₩156,099 | ₩149,908 | ₩153,457 | -1.37% | 162.8만 |
|---|
| 2026.02.10 | ₩153,484 | ₩156,126 | ₩151,304 | ₩155,725 | +1.46% | 189만 |
|---|
| 2026.02.09 | ₩151,890 | ₩156,698 | ₩150,773 | ₩154,311 | +1.59% | 195.6만 |
|---|
| 2026.02.06 | ₩148,094 | ₩151,723 | ₩146,159 | ₩149,602 | +1.02% | 239.6만 |
|---|
| 2026.02.05 | ₩134,726 | ₩149,668 | ₩134,726 | ₩146,133 | +8.47% | 337.9만 |
|---|
| 2026.02.04 | ₩132,084 | ₩134,899 | ₩129,489 | ₩134,512 | +1.84% | 188.9만 |
|---|
| 2026.02.03 | ₩137,074 | ₩137,080 | ₩131,297 | ₩132,724 | -3.17% | 192.4만 |
|---|
| 2026.02.02 | ₩136,780 | ₩138,915 | ₩136,086 | ₩137,194 | +0.30% | 148.6만 |
|---|
| 2026.01.30 | ₩137,847 | ₩138,955 | ₩135,739 | ₩137,514 | -0.24% | 151.3만 |
|---|
| 2026.01.29 | ₩139,195 | ₩141,023 | ₩136,246 | ₩137,607 | -1.14% | 201.5만 |
|---|
| 2026.01.28 | ₩138,555 | ₩140,116 | ₩137,554 | ₩138,408 | -0.11% | 133.2만 |
|---|
| 2026.01.27 | ₩142,370 | ₩142,370 | ₩137,714 | ₩138,555 | -2.68% | 128.4만 |
|---|
| 2026.01.26 | ₩137,434 | ₩142,023 | ₩137,434 | ₩141,877 | +3.23% | 122만 |
|---|
| 2026.01.23 | ₩137,874 | ₩138,555 | ₩136,667 | ₩137,154 | -0.52% | 93.4만 |
|---|
| 2026.01.22 | ₩139,849 | ₩141,009 | ₩137,687 | ₩138,154 | -1.21% | 69.6만 |
|---|
| 2026.01.21 | ₩139,008 | ₩140,062 | ₩137,774 | ₩138,415 | -0.43% | 160.2만 |
|---|
| 2026.01.20 | ₩141,356 | ₩143,251 | ₩137,327 | ₩138,328 | -2.14% | 150.1만 |
|---|
| 2026.01.16 | ₩138,942 | ₩141,877 | ₩137,527 | ₩141,770 | +2.04% | 194.3만 |
|---|
| 2026.01.15 | ₩140,569 | ₩141,270 | ₩138,788 | ₩138,901 | -1.19% | 151.8만 |
|---|
| 2026.01.14 | ₩138,488 | ₩140,849 | ₩137,767 | ₩140,636 | +1.55% | 169.4만 |
|---|
| 2026.01.13 | ₩139,529 | ₩139,789 | ₩136,086 | ₩138,461 | -0.76% | 111.3만 |
|---|
| 2026.01.12 | ₩137,981 | ₩140,228 | ₩137,981 | ₩139,996 | +1.46% | 115.9만 |
|---|
| 2026.01.09 | ₩140,289 | ₩141,850 | ₩138,488 | ₩138,568 | -1.23% | 132만 |
|---|
| 2026.01.08 | ₩141,730 | ₩142,757 | ₩138,341 | ₩138,728 | -2.12% | 146.1만 |
|---|
| 2026.01.07 | ₩147,720 | ₩148,067 | ₩140,296 | ₩141,623 | -4.13% | 205.1만 |
|---|
| 2026.01.06 | ₩147,427 | ₩149,275 | ₩147,247 | ₩147,720 | +0.20% | 180.4만 |
|---|
| 2026.01.05 | ₩141,690 | ₩148,081 | ₩141,303 | ₩147,427 | +4.05% | 149만 |
|---|
| 2026.01.02 | ₩143,158 | ₩143,158 | ₩140,716 | ₩141,690 | -1.03% | 116.9만 |
|---|
| 2025.12.31 | ₩143,905 | ₩144,665 | ₩143,231 | ₩143,478 | -0.30% | 82.3만 |
|---|
| 2025.12.30 | ₩143,758 | ₩144,759 | ₩143,398 | ₩143,905 | +0.10% | 74만 |
|---|
| 2025.12.29 | ₩142,677 | ₩145,185 | ₩142,677 | ₩144,452 | +1.24% | 65만 |
|---|
| 2025.12.26 | ₩142,891 | ₩143,931 | ₩142,304 | ₩143,825 | +0.65% | 64.9만 |
|---|
| 2025.12.24 | ₩142,717 | ₩143,931 | ₩141,777 | ₩143,077 | +0.25% | 32.6만 |
|---|
| 2025.12.23 | ₩141,823 | ₩143,673 | ₩141,697 | ₩143,117 | +0.91% | 116.2만 |
|---|
| 2025.12.22 | ₩139,849 | ₩142,744 | ₩139,795 | ₩141,757 | +1.36% | 101.9만 |
|---|
| 2025.12.19 | ₩137,928 | ₩141,136 | ₩137,634 | ₩139,448 | +1.10% | 237.7만 |
|---|
| 2025.12.18 | ₩137,701 | ₩140,636 | ₩137,541 | ₩138,034 | +0.24% | 207.2만 |
|---|
| 2025.12.17 | ₩139,195 | ₩141,023 | ₩138,808 | ₩139,622 | +0.31% | 140.6만 |
|---|
| 2025.12.16 | ₩139,235 | ₩139,969 | ₩138,221 | ₩138,528 | -0.51% | 132.5만 |
|---|
| 2025.12.15 | ₩143,504 | ₩143,524 | ₩138,735 | ₩139,022 | -3.12% | 191만 |
|---|
| 2025.12.12 | ₩143,211 | ₩144,305 | ₩141,263 | ₩142,984 | -0.16% | 106.7만 |
|---|
| 2025.12.11 | ₩142,023 | ₩145,266 | ₩142,023 | ₩144,105 | +1.47% | 84.1만 |
|---|
| 2025.12.10 | ₩142,797 | ₩144,478 | ₩141,690 | ₩142,477 | -0.22% | 118.2만 |
|---|
| 2025.12.09 | ₩140,849 | ₩143,891 | ₩140,729 | ₩142,771 | +1.36% | 93.9만 |
|---|
| 2025.12.08 | ₩143,491 | ₩143,558 | ₩139,902 | ₩140,649 | -1.98% | 84.7만 |
|---|
| 2025.12.05 | ₩143,198 | ₩143,958 | ₩142,170 | ₩143,785 | +0.41% | 75.7만 |
|---|
| 2025.12.04 | ₩145,732 | ₩146,279 | ₩142,637 | ₩143,971 | -1.21% | 100.8만 |
|---|
| 2025.12.03 | ₩142,664 | ₩144,812 | ₩142,046 | ₩144,171 | +1.06% | 124.6만 |
|---|
| 2025.12.02 | ₩142,464 | ₩143,624 | ₩141,623 | ₩141,770 | -0.49% | 80.3만 |
|---|
| 2025.12.01 | ₩144,372 | ₩145,119 | ₩141,370 | ₩142,477 | -1.31% | 105.8만 |
|---|
| 2025.11.28 | ₩144,238 | ₩146,066 | ₩143,771 | ₩145,239 | +0.69% | 41.8만 |
|---|
| 2025.11.26 | ₩143,718 | ₩144,865 | ₩143,111 | ₩143,985 | +0.19% | 80만 |
|---|
| 2025.11.25 | ₩140,436 | ₩143,638 | ₩140,109 | ₩143,424 | +2.13% | 126.8만 |
|---|
| 2025.11.24 | ₩142,357 | ₩142,717 | ₩140,089 | ₩140,222 | -1.50% | 156.4만 |
|---|
| 2025.11.21 | ₩143,184 | ₩143,598 | ₩141,183 | ₩142,037 | -0.80% | 137.4만 |
|---|
| 2025.11.20 | ₩144,305 | ₩144,852 | ₩142,077 | ₩142,504 | -1.25% | 136.1만 |
|---|
| 2025.11.19 | ₩146,413 | ₩146,413 | ₩143,104 | ₩143,331 | -2.10% | 149.4만 |
|---|
| 2025.11.18 | ₩145,773 | ₩147,494 | ₩145,219 | ₩146,266 | +0.34% | 102.3만 |
|---|
| 2025.11.17 | ₩145,879 | ₩147,240 | ₩145,351 | ₩146,293 | +0.28% | 135.1만 |
|---|
| 2025.11.14 | ₩146,453 | ₩147,674 | ₩144,665 | ₩146,119 | -0.23% | 115.2만 |
|---|
| 2025.11.13 | ₩147,000 | ₩149,582 | ₩146,239 | ₩146,800 | -0.14% | 114만 |
|---|
| 2025.11.12 | ₩147,947 | ₩148,374 | ₩146,266 | ₩146,653 | -0.87% | 133.6만 |
|---|
| 2025.11.11 | ₩146,093 | ₩147,894 | ₩146,093 | ₩147,240 | +0.79% | 67.6만 |
|---|
| 2025.11.10 | ₩145,773 | ₩146,680 | ₩143,905 | ₩146,106 | +0.23% | 94.5만 |
|---|
| 2025.11.07 | ₩141,556 | ₩145,786 | ₩141,016 | ₩145,572 | +2.84% | 135만 |
|---|
| 2025.11.06 | ₩140,009 | ₩142,831 | ₩139,829 | ₩142,597 | +1.85% | 108.8만 |
|---|
| 2025.11.05 | ₩139,902 | ₩141,603 | ₩138,848 | ₩139,302 | -0.43% | 160.8만 |
|---|
| 2025.11.04 | ₩140,996 | ₩142,037 | ₩137,554 | ₩139,889 | -0.79% | 167.7만 |
|---|
| 2025.11.03 | ₩140,422 | ₩141,583 | ₩137,047 | ₩140,529 | +0.08% | 130.7만 |
|---|
| 2025.10.31 | ₩140,209 | ₩141,116 | ₩137,354 | ₩140,609 | +0.29% | 209.9만 |
|---|
| 2025.10.30 | ₩139,408 | ₩144,705 | ₩138,088 | ₩138,955 | -0.33% | 196.8만 |
|---|
| 2025.10.29 | ₩143,665 | ₩144,118 | ₩140,289 | ₩140,676 | -2.08% | 157.6만 |
|---|
| 2025.10.28 | ₩146,466 | ₩146,640 | ₩143,998 | ₩144,145 | -1.58% | 121.6만 |
|---|
| 2025.10.27 | ₩147,854 | ₩149,748 | ₩146,373 | ₩146,546 | -0.88% | 160.9만 |
|---|
| 2025.10.24 | ₩147,800 | ₩148,708 | ₩146,873 | ₩148,027 | +0.15% | 175.3만 |
|---|
| 2025.10.23 | ₩147,814 | ₩148,753 | ₩145,466 | ₩147,787 | -0.02% | 175.4만 |
|---|
| 2025.10.22 | ₩144,265 | ₩147,680 | ₩143,478 | ₩147,160 | +2.01% | 184.2만 |
|---|
| 2025.10.21 | ₩144,545 | ₩146,760 | ₩144,412 | ₩144,452 | -0.06% | 95.2만 |
|---|
| 2025.10.20 | ₩143,278 | ₩145,426 | ₩142,651 | ₩145,266 | +1.39% | 111.5만 |
|---|
| 2025.10.17 | ₩142,090 | ₩143,318 | ₩141,303 | ₩142,651 | +0.39% | 100만 |
|---|
| 2025.10.16 | ₩143,171 | ₩144,220 | ₩140,169 | ₩142,077 | -0.76% | 188.3만 |
|---|
| 2025.10.15 | ₩145,039 | ₩147,374 | ₩143,971 | ₩143,985 | -0.73% | 166.7만 |
|---|
| 2025.10.14 | ₩144,505 | ₩145,532 | ₩141,850 | ₩144,398 | -0.07% | 171.9만 |
|---|
| 2025.10.13 | ₩142,877 | ₩144,759 | ₩141,957 | ₩144,558 | +1.18% | 131.8만 |
|---|
| 2025.10.10 | ₩144,812 | ₩145,666 | ₩142,372 | ₩142,877 | -1.34% | 119.3만 |
|---|