시장 데이터를 불러오는 중
전체 종목
Texas Roadhouse, Inc. - Common Stock 과거 주가
Texas Roadhouse, Inc. - Common Stock · TXRH · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Texas Roadhouse, Inc. - Common Stock · TXRH · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩217,070 | ₩218,884 | ₩214,776 | ₩215,389 | -0.77% | 116.1만 |
| 2026.10.08 | ₩216,390 | ₩219,484 | ₩215,749 | ₩217,070 | +0.31% | 141.6만 |
| 2026.10.07 | ₩218,310 | ₩219,217 | ₩214,883 | ₩216,696 | -0.74% | 146만 |
| 2026.10.06 | ₩213,389 | ₩220,671 | ₩211,295 | ₩218,150 | +2.23% | 190.8만 |
| 2026.10.05 | ₩212,749 | ₩214,389 | ₩206,534 | ₩212,015 | -0.34% | 215.7만 |
| 2026.10.02 | ₩209,388 | ₩211,562 | ₩207,254 | ₩208,241 | -0.55% | 117.3만 |
| 2026.10.01 | ₩208,347 | ₩209,481 | ₩206,147 | ₩208,988 | +0.31% | 103.7만 |
| 2026.09.30 | ₩210,668 | ₩211,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,841 |
| ₩208,508 |
| -1.03% |
| 125.5만 |
| 2026.09.29 | ₩211,762 | ₩214,149 | ₩208,321 | ₩209,668 | -0.99% | 108.7만 |
|---|
| 2026.09.28 | ₩212,735 | ₩216,483 | ₩209,775 | ₩211,322 | -0.66% | 166.8만 |
|---|
| 2026.09.25 | ₩215,803 | ₩217,296 | ₩210,988 | ₩213,055 | -1.27% | 157.9만 |
|---|
| 2026.09.24 | ₩218,150 | ₩219,564 | ₩212,615 | ₩215,456 | -1.23% | 147.1만 |
|---|
| 2026.09.23 | ₩220,791 | ₩221,097 | ₩217,843 | ₩219,844 | -0.43% | 151.2만 |
|---|
| 2026.09.22 | ₩221,858 | ₩225,165 | ₩220,377 | ₩221,551 | -0.14% | 126.4만 |
|---|
| 2026.09.21 | ₩224,072 | ₩225,259 | ₩220,057 | ₩220,777 | -1.47% | 115.6만 |
|---|
| 2026.09.18 | ₩223,445 | ₩224,165 | ₩220,737 | ₩223,471 | +0.01% | 163.4만 |
|---|
| 2026.09.17 | ₩227,686 | ₩228,953 | ₩222,244 | ₩222,444 | -2.30% | 94만 |
|---|
| 2026.09.16 | ₩229,646 | ₩232,927 | ₩226,285 | ₩226,819 | -1.23% | 112.4만 |
|---|
| 2026.09.15 | ₩240,196 | ₩240,209 | ₩224,218 | ₩226,299 | -5.79% | 148.2만 |
|---|
| 2026.09.14 | ₩240,102 | ₩242,983 | ₩237,222 | ₩241,556 | +0.61% | 140.4만 |
|---|
| 2026.09.11 | ₩241,463 | ₩243,157 | ₩236,501 | ₩241,689 | +0.09% | 101.2만 |
|---|
| 2026.09.10 | ₩239,075 | ₩242,063 | ₩237,395 | ₩241,463 | +1.00% | 110.3만 |
|---|
| 2026.09.09 | ₩240,729 | ₩242,316 | ₩238,222 | ₩239,089 | -0.68% | 89.5만 |
|---|
| 2026.09.08 | ₩252,812 | ₩254,573 | ₩243,410 | ₩243,850 | -3.55% | 81.5만 |
|---|
| 2026.09.04 | ₩251,759 | ₩255,893 | ₩251,652 | ₩252,812 | +0.42% | 47.1만 |
|---|
| 2026.09.03 | ₩255,080 | ₩255,213 | ₩249,492 | ₩252,146 | -1.15% | 88.5만 |
|---|
| 2026.09.02 | ₩255,680 | ₩258,987 | ₩254,559 | ₩254,573 | -0.43% | 78.4만 |
|---|
| 2026.09.01 | ₩256,987 | ₩262,415 | ₩255,080 | ₩255,493 | -0.58% | 91.6만 |
|---|
| 2026.08.31 | ₩264,175 | ₩266,603 | ₩259,788 | ₩260,868 | -1.25% | 57.2만 |
|---|
| 2026.08.28 | ₩267,056 | ₩268,350 | ₩264,642 | ₩265,389 | -0.62% | 43.5만 |
|---|
| 2026.08.27 | ₩269,137 | ₩272,618 | ₩266,283 | ₩266,896 | -0.83% | 63.4만 |
|---|
| 2026.08.26 | ₩271,751 | ₩273,658 | ₩268,590 | ₩271,911 | +0.06% | 44.3만 |
|---|
| 2026.08.25 | ₩273,738 | ₩273,871 | ₩269,750 | ₩271,110 | -0.96% | 71.5만 |
|---|
| 2026.08.24 | ₩271,937 | ₩275,618 | ₩266,869 | ₩273,791 | +0.68% | 61.5만 |
|---|
| 2026.08.21 | ₩267,163 | ₩272,778 | ₩266,923 | ₩272,711 | +2.08% | 64.3만 |
|---|
| 2026.08.20 | ₩268,283 | ₩270,204 | ₩266,696 | ₩268,323 | +0.01% | 66.3만 |
|---|
| 2026.08.19 | ₩272,538 | ₩277,405 | ₩270,390 | ₩270,644 | -0.69% | 67.9만 |
|---|
| 2026.08.18 | ₩271,884 | ₩275,672 | ₩270,924 | ₩271,257 | -0.23% | 51.8만 |
|---|
| 2026.08.17 | ₩273,951 | ₩275,938 | ₩270,670 | ₩272,604 | -0.49% | 70.5만 |
|---|
| 2026.08.14 | ₩277,125 | ₩277,152 | ₩274,511 | ₩276,205 | -0.33% | 66.3만 |
|---|
| 2026.08.13 | ₩288,328 | ₩288,475 | ₩275,698 | ₩276,085 | -4.25% | 73.8만 |
|---|
| 2026.08.12 | ₩279,393 | ₩286,781 | ₩276,845 | ₩285,781 | +2.29% | 66.5만 |
|---|
| 2026.08.11 | ₩277,112 | ₩284,327 | ₩274,805 | ₩279,833 | +0.98% | 80.5만 |
|---|
| 2026.08.10 | ₩276,632 | ₩282,393 | ₩273,231 | ₩276,685 | +0.02% | 126.2만 |
|---|
| 2026.08.07 | ₩272,898 | ₩279,473 | ₩272,711 | ₩277,405 | +1.65% | 167.4만 |
|---|
| 2026.08.06 | ₩279,486 | ₩280,980 | ₩276,725 | ₩277,632 | -0.66% | 147.4만 |
|---|
| 2026.08.05 | ₩279,886 | ₩281,326 | ₩276,685 | ₩278,072 | -0.65% | 98.6만 |
|---|
| 2026.08.04 | ₩279,313 | ₩281,913 | ₩276,472 | ₩277,726 | -0.57% | 82.5만 |
|---|
| 2026.08.03 | ₩279,059 | ₩284,421 | ₩276,152 | ₩280,966 | +0.68% | 83.9만 |
|---|
| 2026.07.31 | ₩277,699 | ₩278,152 | ₩273,498 | ₩273,991 | -1.34% | 49.3만 |
|---|
| 2026.07.30 | ₩276,952 | ₩280,393 | ₩274,471 | ₩277,699 | +0.27% | 83.1만 |
|---|
| 2026.07.29 | ₩272,244 | ₩280,393 | ₩271,657 | ₩278,953 | +2.46% | 98.2만 |
|---|
| 2026.07.28 | ₩272,871 | ₩274,071 | ₩270,204 | ₩273,111 | +0.09% | 67.8만 |
|---|
| 2026.07.27 | ₩264,722 | ₩268,990 | ₩261,788 | ₩268,123 | +1.28% | 91.4만 |
|---|
| 2026.07.24 | ₩255,426 | ₩260,641 | ₩253,933 | ₩257,760 | +0.91% | 80만 |
|---|
| 2026.07.23 | ₩254,279 | ₩257,414 | ₩252,066 | ₩254,546 | +0.10% | 62.2만 |
|---|
| 2026.07.22 | ₩258,454 | ₩260,014 | ₩252,279 | ₩255,306 | -1.22% | 70.8만 |
|---|
| 2026.07.21 | ₩260,401 | ₩261,388 | ₩257,627 | ₩259,147 | -0.48% | 65.5만 |
|---|
| 2026.07.20 | ₩263,255 | ₩266,549 | ₩260,721 | ₩261,748 | -0.57% | 102.5만 |
|---|
| 2026.07.17 | ₩265,602 | ₩266,883 | ₩260,681 | ₩262,775 | -1.06% | 118.5만 |
|---|
| 2026.07.16 | ₩255,880 | ₩263,949 | ₩254,666 | ₩263,468 | +2.97% | 82.2만 |
|---|
| 2026.07.15 | ₩249,852 | ₩257,787 | ₩249,398 | ₩253,212 | +1.35% | 78.4만 |
|---|
| 2026.07.14 | ₩258,240 | ₩258,240 | ₩251,372 | ₩252,186 | -2.34% | 65.4만 |
|---|
| 2026.07.13 | ₩256,027 | ₩258,160 | ₩254,133 | ₩256,107 | +0.03% | 82.8만 |
|---|
| 2026.07.10 | ₩250,052 | ₩254,933 | ₩250,052 | ₩252,732 | +1.07% | 80.9만 |
|---|
| 2026.07.09 | ₩243,930 | ₩252,346 | ₩243,223 | ₩249,451 | +2.26% | 81.4만 |
|---|
| 2026.07.08 | ₩248,598 | ₩248,598 | ₩242,036 | ₩242,303 | -2.53% | 93.4만 |
|---|
| 2026.07.07 | ₩248,451 | ₩252,452 | ₩246,477 | ₩249,438 | +0.40% | 79.3만 |
|---|
| 2026.07.06 | ₩255,413 | ₩256,840 | ₩247,744 | ₩248,078 | -2.87% | 115.5만 |
|---|
| 2026.07.02 | ₩256,773 | ₩259,147 | ₩251,225 | ₩259,107 | +0.91% | 87.4만 |
|---|
| 2026.07.01 | ₩258,987 | ₩258,987 | ₩254,813 | ₩255,373 | -1.40% | 84.7만 |
|---|
| 2026.06.30 | ₩256,773 | ₩259,561 | ₩255,746 | ₩257,707 | +0.36% | 76.9만 |
|---|
| 2026.06.29 | ₩260,388 | ₩260,574 | ₩254,466 | ₩258,521 | -0.72% | 140.2만 |
|---|
| 2026.06.26 | ₩254,760 | ₩262,548 | ₩254,079 | ₩262,188 | +2.92% | 278.9만 |
|---|
| 2026.06.25 | ₩249,585 | ₩260,348 | ₩249,238 | ₩254,213 | +1.85% | 138.9만 |
|---|
| 2026.06.24 | ₩241,036 | ₩249,998 | ₩240,169 | ₩249,425 | +3.48% | 101.4만 |
|---|
| 2026.06.23 | ₩239,462 | ₩242,543 | ₩237,448 | ₩240,049 | +0.25% | 120.2만 |
|---|
| 2026.06.22 | ₩239,075 | ₩246,211 | ₩237,408 | ₩239,756 | +0.28% | 145.8만 |
|---|
| 2026.06.18 | ₩233,634 | ₩241,823 | ₩233,101 | ₩237,062 | +1.47% | 179.8만 |
|---|
| 2026.06.17 | ₩223,245 | ₩234,968 | ₩222,738 | ₩231,447 | +3.67% | 124만 |
|---|
| 2026.06.16 | ₩223,285 | ₩226,579 | ₩221,618 | ₩224,365 | +0.48% | 130.4만 |
|---|
| 2026.06.15 | ₩222,071 | ₩227,379 | ₩220,284 | ₩223,445 | +0.62% | 157만 |
|---|
| 2026.06.12 | ₩225,352 | ₩227,099 | ₩221,458 | ₩223,872 | -0.66% | 72.9만 |
|---|
| 2026.06.11 | ₩219,057 | ₩224,765 | ₩218,190 | ₩223,658 | +2.10% | 94.2만 |
|---|
| 2026.06.10 | ₩218,724 | ₩224,192 | ₩217,163 | ₩219,044 | +0.15% | 95.6만 |
|---|
| 2026.06.09 | ₩222,618 | ₩225,725 | ₩218,003 | ₩218,724 | -1.75% | 114만 |
|---|
| 2026.06.08 | ₩226,032 | ₩226,886 | ₩220,671 | ₩223,765 | -1.00% | 90만 |
|---|
| 2026.06.05 | ₩218,203 | ₩227,833 | ₩217,056 | ₩227,339 | +4.19% | 139.8만 |
|---|
| 2026.06.04 | ₩224,125 | ₩224,765 | ₩213,389 | ₩215,123 | -4.02% | 192.6만 |
|---|
| 2026.06.03 | ₩227,979 | ₩230,233 | ₩217,830 | ₩221,644 | -2.78% | 139.8만 |
|---|
| 2026.06.02 | ₩230,153 | ₩230,153 | ₩225,472 | ₩227,979 | -0.94% | 50.4만 |
|---|
| 2026.06.01 | ₩239,862 | ₩241,543 | ₩233,394 | ₩233,927 | -2.47% | 109.2만 |
|---|
| 2026.05.29 | ₩239,729 | ₩247,504 | ₩238,715 | ₩240,889 | +0.48% | 94.5만 |
|---|
| 2026.05.28 | ₩240,382 | ₩243,637 | ₩238,782 | ₩240,529 | +0.06% | 95.9만 |
|---|
| 2026.05.27 | ₩245,677 | ₩246,597 | ₩239,569 | ₩242,050 | -1.48% | 105.9만 |
|---|
| 2026.05.26 | ₩239,022 | ₩243,250 | ₩236,835 | ₩242,996 | +1.66% | 142.4만 |
|---|
| 2026.05.22 | ₩237,435 | ₩238,969 | ₩234,341 | ₩236,822 | -0.26% | 71.9만 |
|---|
| 2026.05.21 | ₩236,755 | ₩240,729 | ₩233,207 | ₩237,462 | +0.30% | 85.6만 |
|---|
| 2026.05.20 | ₩231,820 | ₩239,502 | ₩227,272 | ₩237,848 | +2.60% | 162.3만 |
|---|
| 2026.05.19 | ₩236,368 | ₩237,062 | ₩231,647 | ₩231,820 | -1.92% | 140.1만 |
|---|
| 2026.05.18 | ₩235,515 | ₩238,062 | ₩234,754 | ₩236,248 | +0.31% | 99.5만 |
|---|
| 2026.05.15 | ₩239,156 | ₩242,690 | ₩235,194 | ₩237,355 | -0.75% | 96.7만 |
|---|
| 2026.05.14 | ₩240,449 | ₩240,516 | ₩235,861 | ₩236,141 | -1.79% | 114.6만 |
|---|
| 2026.05.13 | ₩244,664 | ₩244,664 | ₩235,421 | ₩239,129 | -2.26% | 142.4만 |
|---|
| 2026.05.12 | ₩245,864 | ₩246,864 | ₩240,996 | ₩244,824 | -0.42% | 135.6만 |
|---|
| 2026.05.11 | ₩236,595 | ₩245,037 | ₩235,981 | ₩244,784 | +3.46% | 226.4만 |
|---|
| 2026.05.08 | ₩229,326 | ₩244,757 | ₩228,059 | ₩236,568 | +3.16% | 290.7만 |
|---|
| 2026.05.07 | ₩211,188 | ₩213,936 | ₩207,907 | ₩210,628 | -0.27% | 222.8만 |
|---|
| 2026.05.06 | ₩214,709 | ₩216,083 | ₩210,775 | ₩212,975 | -0.81% | 119.3만 |
|---|
| 2026.05.05 | ₩207,721 | ₩211,695 | ₩207,014 | ₩210,761 | +1.46% | 69.7만 |
|---|
| 2026.05.04 | ₩211,148 | ₩212,535 | ₩205,160 | ₩207,894 | -1.54% | 108.1만 |
|---|
| 2026.05.01 | ₩214,549 | ₩216,069 | ₩210,055 | ₩211,108 | -1.60% | 128.9만 |
|---|
| 2026.04.30 | ₩213,922 | ₩216,843 | ₩213,402 | ₩214,709 | +0.37% | 106.5만 |
|---|
| 2026.04.29 | ₩210,975 | ₩215,056 | ₩210,828 | ₩213,149 | +1.03% | 125.5만 |
|---|
| 2026.04.28 | ₩211,068 | ₩213,375 | ₩209,494 | ₩211,135 | +0.03% | 105.4만 |
|---|
| 2026.04.27 | ₩212,909 | ₩213,736 | ₩209,281 | ₩210,548 | -1.11% | 139.5만 |
|---|
| 2026.04.24 | ₩214,002 | ₩215,483 | ₩212,162 | ₩213,095 | -0.42% | 112만 |
|---|
| 2026.04.23 | ₩211,642 | ₩214,696 | ₩210,881 | ₩213,976 | +1.10% | 92.1만 |
|---|
| 2026.04.22 | ₩214,976 | ₩215,643 | ₩209,868 | ₩210,921 | -1.89% | 91.1만 |
|---|
| 2026.04.21 | ₩218,430 | ₩219,017 | ₩213,455 | ₩214,789 | -1.67% | 77.1만 |
|---|
| 2026.04.20 | ₩218,203 | ₩219,270 | ₩216,616 | ₩218,457 | +0.12% | 89.8만 |
|---|
| 2026.04.17 | ₩216,056 | ₩223,445 | ₩215,856 | ₩220,164 | +1.90% | 121.2만 |
|---|
| 2026.04.16 | ₩215,989 | ₩216,963 | ₩212,068 | ₩213,322 | -1.23% | 121.8만 |
|---|
| 2026.04.15 | ₩217,403 | ₩219,804 | ₩216,443 | ₩217,430 | +0.01% | 103만 |
|---|
| 2026.04.14 | ₩216,590 | ₩219,684 | ₩216,216 | ₩219,110 | +1.16% | 75.2만 |
|---|
| 2026.04.13 | ₩217,817 | ₩217,817 | ₩213,122 | ₩216,696 | -0.51% | 113.4만 |
|---|
| 2026.04.10 | ₩219,710 | ₩220,711 | ₩217,163 | ₩218,310 | -0.64% | 75.2만 |
|---|
| 2026.04.09 | ₩220,151 | ₩221,831 | ₩218,070 | ₩219,497 | -0.30% | 96.6만 |
|---|
| 2026.04.08 | ₩222,191 | ₩225,525 | ₩221,458 | ₩222,431 | +0.11% | 113.5만 |
|---|
| 2026.04.07 | ₩217,483 | ₩217,763 | ₩213,055 | ₩213,309 | -1.92% | 127.7만 |
|---|
| 2026.04.06 | ₩216,443 | ₩218,644 | ₩215,163 | ₩217,763 | +0.61% | 100.5만 |
|---|
| 2026.04.02 | ₩213,642 | ₩217,737 | ₩209,561 | ₩217,363 | +1.74% | 98만 |
|---|
| 2026.04.01 | ₩220,244 | ₩221,818 | ₩215,843 | ₩216,136 | -1.87% | 105.9만 |
|---|
| 2026.03.31 | ₩218,950 | ₩222,965 | ₩216,723 | ₩220,244 | +0.59% | 103.4만 |
|---|
| 2026.03.30 | ₩214,843 | ₩218,057 | ₩213,375 | ₩216,483 | +0.76% | 118.2만 |
|---|
| 2026.03.27 | ₩220,577 | ₩221,431 | ₩211,908 | ₩213,629 | -3.15% | 110.6만 |
|---|
| 2026.03.26 | ₩224,938 | ₩227,006 | ₩221,284 | ₩221,858 | -1.37% | 71.1만 |
|---|
| 2026.03.25 | ₩224,645 | ₩226,085 | ₩220,004 | ₩225,499 | +0.38% | 96.8만 |
|---|
| 2026.03.24 | ₩220,151 | ₩225,045 | ₩219,404 | ₩223,952 | +1.73% | 92.1만 |
|---|
| 2026.03.23 | ₩231,540 | ₩232,647 | ₩221,778 | ₩222,991 | -3.69% | 152.9만 |
|---|
| 2026.03.20 | ₩229,086 | ₩230,407 | ₩226,285 | ₩227,913 | -0.51% | 186.5만 |
|---|
| 2026.03.19 | ₩222,738 | ₩229,726 | ₩222,725 | ₩228,900 | +2.77% | 145.3만 |
|---|
| 2026.03.18 | ₩226,019 | ₩226,632 | ₩221,884 | ₩224,858 | -0.51% | 72.9만 |
|---|
| 2026.03.17 | ₩228,846 | ₩230,927 | ₩227,806 | ₩227,979 | -0.38% | 49.3만 |
|---|
| 2026.03.16 | ₩228,619 | ₩229,726 | ₩227,499 | ₩228,366 | -0.11% | 68.3만 |
|---|
| 2026.03.13 | ₩229,006 | ₩231,900 | ₩225,619 | ₩227,046 | -0.86% | 58.8만 |
|---|
| 2026.03.12 | ₩227,739 | ₩228,179 | ₩224,605 | ₩225,979 | -0.77% | 93.1만 |
|---|
| 2026.03.11 | ₩229,580 | ₩230,940 | ₩227,726 | ₩229,553 | -0.01% | 51.9만 |
|---|
| 2026.03.10 | ₩228,059 | ₩232,354 | ₩227,566 | ₩229,580 | +0.67% | 77.9만 |
|---|
| 2026.03.09 | ₩225,432 | ₩230,407 | ₩219,670 | ₩230,060 | +2.05% | 124.3만 |
|---|
| 2026.03.06 | ₩230,740 | ₩230,740 | ₩223,178 | ₩228,779 | -0.85% | 106.5만 |
|---|
| 2026.03.05 | ₩237,635 | ₩240,089 | ₩233,167 | ₩233,447 | -1.76% | 92.9만 |
|---|
| 2026.03.04 | ₩242,436 | ₩243,543 | ₩237,488 | ₩238,329 | -1.69% | 105.6만 |
|---|
| 2026.03.03 | ₩236,768 | ₩242,556 | ₩234,928 | ₩241,703 | +2.08% | 63.8만 |
|---|
| 2026.03.02 | ₩241,689 | ₩241,689 | ₩237,262 | ₩240,316 | -0.57% | 64만 |
|---|
| 2026.02.27 | ₩244,210 | ₩244,210 | ₩237,262 | ₩243,890 | -0.13% | 85.5만 |
|---|
| 2026.02.26 | ₩243,663 | ₩247,398 | ₩242,063 | ₩245,891 | +0.91% | 88.1만 |
|---|
| 2026.02.25 | ₩240,983 | ₩242,583 | ₩239,449 | ₩242,436 | +0.60% | 96.3만 |
|---|
| 2026.02.24 | ₩237,302 | ₩241,263 | ₩236,341 | ₩240,983 | +1.55% | 91.6만 |
|---|
| 2026.02.23 | ₩236,248 | ₩238,809 | ₩230,807 | ₩237,302 | +0.45% | 103.1만 |
|---|
| 2026.02.20 | ₩249,185 | ₩251,932 | ₩234,874 | ₩238,489 | -4.29% | 284.2만 |
|---|
| 2026.02.19 | ₩245,544 | ₩248,745 | ₩242,796 | ₩243,437 | -0.86% | 245.3만 |
|---|
| 2026.02.18 | ₩249,091 | ₩254,279 | ₩249,078 | ₩249,225 | +0.05% | 146.7만 |
|---|
| 2026.02.17 | ₩244,877 | ₩249,398 | ₩241,329 | ₩249,265 | +1.79% | 110.2만 |
|---|
| 2026.02.13 | ₩242,370 | ₩244,730 | ₩239,369 | ₩241,263 | -0.46% | 104.4만 |
|---|
| 2026.02.12 | ₩247,398 | ₩250,732 | ₩240,716 | ₩242,623 | -1.93% | 127.1만 |
|---|
| 2026.02.11 | ₩244,904 | ₩246,277 | ₩242,103 | ₩244,557 | -0.14% | 82.4만 |
|---|
| 2026.02.10 | ₩244,944 | ₩249,025 | ₩243,330 | ₩243,637 | -0.53% | 93.4만 |
|---|
| 2026.02.09 | ₩255,506 | ₩256,067 | ₩249,398 | ₩250,292 | -2.04% | 66.3만 |
|---|
| 2026.02.06 | ₩247,984 | ₩255,413 | ₩246,584 | ₩254,693 | +2.71% | 108.6만 |
|---|
| 2026.02.05 | ₩249,318 | ₩253,399 | ₩246,611 | ₩248,011 | -0.52% | 57.1만 |
|---|
| 2026.02.04 | ₩246,731 | ₩250,572 | ₩246,451 | ₩247,371 | +0.26% | 75.7만 |
|---|
| 2026.02.03 | ₩242,450 | ₩246,597 | ₩238,435 | ₩245,784 | +1.38% | 67.6만 |
|---|
| 2026.02.02 | ₩241,529 | ₩244,437 | ₩237,862 | ₩243,530 | +0.83% | 87.7만 |
|---|
| 2026.01.30 | ₩245,050 | ₩245,104 | ₩237,608 | ₩239,876 | -2.11% | 98.3만 |
|---|
| 2026.01.29 | ₩242,610 | ₩246,464 | ₩240,769 | ₩245,424 | +1.16% | 62.3만 |
|---|
| 2026.01.28 | ₩251,105 | ₩253,212 | ₩241,009 | ₩242,396 | -3.47% | 73.6만 |
|---|
| 2026.01.27 | ₩247,558 | ₩251,439 | ₩246,104 | ₩246,677 | -0.36% | 65.7만 |
|---|
| 2026.01.26 | ₩251,652 | ₩253,533 | ₩245,824 | ₩248,251 | -1.35% | 112.2만 |
|---|
| 2026.01.23 | ₩254,559 | ₩256,947 | ₩252,599 | ₩254,266 | -0.12% | 73.4만 |
|---|
| 2026.01.22 | ₩257,187 | ₩260,068 | ₩254,786 | ₩255,066 | -0.82% | 72.4만 |
|---|
| 2026.01.21 | ₩259,761 | ₩260,894 | ₩252,319 | ₩255,213 | -1.75% | 95.6만 |
|---|
| 2026.01.20 | ₩259,174 | ₩262,735 | ₩256,213 | ₩259,734 | +0.22% | 114.2만 |
|---|
| 2026.01.16 | ₩257,414 | ₩259,961 | ₩255,693 | ₩259,387 | +0.77% | 87.7만 |
|---|
| 2026.01.15 | ₩252,946 | ₩258,481 | ₩252,746 | ₩258,200 | +2.08% | 103.6만 |
|---|
| 2026.01.14 | ₩250,692 | ₩253,159 | ₩249,265 | ₩252,186 | +0.60% | 83.1만 |
|---|
| 2026.01.13 | ₩248,131 | ₩253,239 | ₩246,891 | ₩253,052 | +1.98% | 111.6만 |
|---|
| 2026.01.12 | ₩243,570 | ₩251,012 | ₩241,036 | ₩250,772 | +2.96% | 152.9만 |
|---|
| 2026.01.09 | ₩240,062 | ₩244,597 | ₩240,062 | ₩244,263 | +1.75% | 71.9만 |
|---|
| 2026.01.08 | ₩239,662 | ₩242,223 | ₩238,142 | ₩240,823 | +0.48% | 84만 |
|---|
| 2026.01.07 | ₩237,502 | ₩243,943 | ₩237,208 | ₩241,116 | +1.52% | 125.5만 |
|---|
| 2026.01.06 | ₩231,687 | ₩239,596 | ₩231,047 | ₩237,342 | +2.44% | 92.8만 |
|---|
| 2026.01.05 | ₩228,353 | ₩236,035 | ₩228,233 | ₩232,487 | +1.81% | 100.5만 |
|---|
| 2026.01.02 | ₩221,044 | ₩228,659 | ₩221,044 | ₩228,539 | +3.39% | 66.4만 |
|---|
| 2025.12.31 | ₩222,725 | ₩224,205 | ₩221,191 | ₩221,391 | -0.60% | 59.5만 |
|---|
| 2025.12.30 | ₩223,151 | ₩224,432 | ₩222,418 | ₩223,258 | +0.05% | 59.2만 |
|---|
| 2025.12.29 | ₩226,285 | ₩227,166 | ₩223,645 | ₩224,352 | -0.85% | 64.7만 |
|---|
| 2025.12.26 | ₩227,552 | ₩227,979 | ₩225,885 | ₩227,726 | +0.08% | 53.9만 |
|---|
| 2025.12.24 | ₩223,711 | ₩228,313 | ₩223,071 | ₩227,793 | +1.82% | 45만 |
|---|
| 2025.12.23 | ₩230,460 | ₩231,060 | ₩221,938 | ₩222,951 | -3.26% | 93만 |
|---|
| 2025.12.22 | ₩234,008 | ₩235,381 | ₩231,433 | ₩231,647 | -1.01% | 113.8만 |
|---|
| 2025.12.19 | ₩233,114 | ₩235,395 | ₩232,287 | ₩234,421 | +0.56% | 189.5만 |
|---|
| 2025.12.18 | ₩231,033 | ₩233,327 | ₩229,353 | ₩232,394 | +0.59% | 126.1만 |
|---|
| 2025.12.17 | ₩226,552 | ₩229,646 | ₩224,725 | ₩228,739 | +0.97% | 114.5만 |
|---|
| 2025.12.16 | ₩225,059 | ₩227,459 | ₩220,191 | ₩221,111 | -1.75% | 77.6만 |
|---|
| 2025.12.15 | ₩224,485 | ₩226,606 | ₩223,538 | ₩226,339 | +0.83% | 73.2만 |
|---|
| 2025.12.12 | ₩224,472 | ₩227,793 | ₩223,258 | ₩224,378 | -0.04% | 64.6만 |
|---|
| 2025.12.11 | ₩221,671 | ₩225,552 | ₩221,671 | ₩223,205 | +0.69% | 59.1만 |
|---|
| 2025.12.10 | ₩219,991 | ₩222,845 | ₩219,404 | ₩221,671 | +0.76% | 87.1만 |
|---|
| 2025.12.09 | ₩220,284 | ₩222,391 | ₩219,470 | ₩219,991 | -0.13% | 70.2만 |
|---|
| 2025.12.08 | ₩222,351 | ₩223,325 | ₩219,604 | ₩220,124 | -1.00% | 63.7만 |
|---|
| 2025.12.05 | ₩223,245 | ₩224,952 | ₩221,057 | ₩221,751 | -0.67% | 86.7만 |
|---|
| 2025.12.04 | ₩226,059 | ₩226,312 | ₩221,631 | ₩222,898 | -1.40% | 68.6만 |
|---|
| 2025.12.03 | ₩225,952 | ₩227,659 | ₩224,058 | ₩225,392 | -0.25% | 83.5만 |
|---|
| 2025.12.02 | ₩227,699 | ₩227,753 | ₩224,125 | ₩226,619 | -0.47% | 75.3만 |
|---|
| 2025.12.01 | ₩232,087 | ₩232,727 | ₩227,099 | ₩227,939 | -1.79% | 112.8만 |
|---|
| 2025.11.28 | ₩235,741 | ₩236,835 | ₩233,687 | ₩233,727 | -0.85% | 36.3만 |
|---|
| 2025.11.26 | ₩233,274 | ₩238,302 | ₩233,274 | ₩235,675 | +1.03% | 79.6만 |
|---|
| 2025.11.25 | ₩228,526 | ₩234,154 | ₩228,073 | ₩233,994 | +2.39% | 93.6만 |
|---|
| 2025.11.24 | ₩231,073 | ₩231,193 | ₩226,325 | ₩227,673 | -1.47% | 86.6만 |
|---|
| 2025.11.21 | ₩224,672 | ₩232,527 | ₩223,138 | ₩231,300 | +2.95% | 125.4만 |
|---|
| 2025.11.20 | ₩223,285 | ₩225,939 | ₩220,991 | ₩221,738 | -0.69% | 78.2만 |
|---|
| 2025.11.19 | ₩228,086 | ₩228,793 | ₩222,911 | ₩222,991 | -2.23% | 80만 |
|---|
| 2025.11.18 | ₩224,392 | ₩228,900 | ₩224,392 | ₩228,046 | +1.63% | 86.2만 |
|---|
| 2025.11.17 | ₩224,298 | ₩228,593 | ₩222,525 | ₩226,339 | +0.91% | 142.1만 |
|---|
| 2025.11.14 | ₩222,244 | ₩224,218 | ₩221,031 | ₩223,191 | +0.43% | 74.2만 |
|---|
| 2025.11.13 | ₩222,645 | ₩226,446 | ₩222,418 | ₩224,192 | +0.69% | 98.6만 |
|---|
| 2025.11.12 | ₩218,283 | ₩225,432 | ₩217,923 | ₩223,511 | +2.40% | 121.4만 |
|---|
| 2025.11.11 | ₩215,203 | ₩219,310 | ₩213,389 | ₩218,697 | +1.62% | 106.9만 |
|---|
| 2025.11.10 | ₩222,938 | ₩224,112 | ₩213,642 | ₩215,709 | -3.24% | 129.8만 |
|---|
| 2025.11.07 | ₩208,374 | ₩220,697 | ₩208,054 | ₩220,097 | +5.63% | 259.8만 |
|---|
| 2025.11.06 | ₩220,684 | ₩221,084 | ₩213,682 | ₩214,362 | -2.86% | 170.7만 |
|---|
| 2025.11.05 | ₩216,043 | ₩222,751 | ₩215,123 | ₩221,071 | +2.33% | 206.3만 |
|---|
| 2025.11.04 | ₩213,389 | ₩217,230 | ₩212,055 | ₩216,310 | +1.37% | 152.6만 |
|---|
| 2025.11.03 | ₩217,643 | ₩217,750 | ₩213,629 | ₩214,776 | -1.32% | 139.7만 |
|---|
| 2025.10.31 | ₩220,751 | ₩221,724 | ₩216,843 | ₩218,163 | -1.17% | 108.3만 |
|---|
| 2025.10.30 | ₩224,405 | ₩224,805 | ₩216,003 | ₩220,617 | -1.69% | 135.8만 |
|---|
| 2025.10.29 | ₩228,433 | ₩230,006 | ₩224,058 | ₩227,819 | -0.27% | 70.1만 |
|---|
| 2025.10.28 | ₩234,008 | ₩234,008 | ₩229,393 | ₩230,140 | -1.65% | 59만 |
|---|
| 2025.10.27 | ₩235,635 | ₩235,955 | ₩232,340 | ₩232,474 | -1.34% | 72.7만 |
|---|
| 2025.10.24 | ₩235,221 | ₩236,101 | ₩231,754 | ₩234,114 | -0.47% | 90.5만 |
|---|
| 2025.10.23 | ₩236,595 | ₩237,088 | ₩233,394 | ₩235,248 | -0.57% | 72.4만 |
|---|
| 2025.10.22 | ₩237,222 | ₩239,115 | ₩235,888 | ₩238,435 | +0.51% | 89만 |
|---|
| 2025.10.21 | ₩239,022 | ₩240,583 | ₩235,955 | ₩237,435 | -0.66% | 87.6만 |
|---|
| 2025.10.20 | ₩237,022 | ₩238,969 | ₩234,941 | ₩238,822 | +0.76% | 67.4만 |
|---|
| 2025.10.17 | ₩231,794 | ₩241,396 | ₩231,433 | ₩236,702 | +2.12% | 181.7만 |
|---|
| 2025.10.16 | ₩230,020 | ₩230,913 | ₩227,819 | ₩230,380 | +0.16% | 66.4만 |
|---|
| 2025.10.15 | ₩226,726 | ₩232,060 | ₩226,726 | ₩230,100 | +1.49% | 68.2만 |
|---|
| 2025.10.14 | ₩228,259 | ₩229,246 | ₩226,232 | ₩226,499 | -0.77% | 156.4만 |
|---|
| 2025.10.13 | ₩219,951 | ₩230,233 | ₩218,083 | ₩229,340 | +4.27% | 157.8만 |
|---|
| 2025.10.10 | ₩223,445 | ₩224,752 | ₩217,723 | ₩217,830 | -2.51% | 102.2만 |
|---|