시장 데이터를 불러오는 중
전체 종목
Investors Title Company - Common Stock 과거 주가
Investors Title Company - Common Stock · ITIC · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Investors Title Company - Common Stock · ITIC · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩402,730 | ₩408,050 | ₩397,906 | ₩397,919 | -1.19% | 4.2만 |
| 2026.10.08 | ₩392,157 | ₩401,028 | ₩392,157 | ₩400,170 | +2.04% | 2.8만 |
| 2026.10.07 | ₩388,981 | ₩400,103 | ₩388,592 | ₩396,820 | +2.02% | 3만 |
| 2026.10.06 | ₩393,148 | ₩397,691 | ₩391,299 | ₩392,934 | -0.05% | 1.9만 |
| 2026.10.05 | ₩388,606 | ₩395,842 | ₩386,395 | ₩393,148 | +1.17% | 3.8만 |
| 2026.10.02 | ₩385,658 | ₩389,946 | ₩385,256 | ₩388,874 | +0.83% | 3.4만 |
| 2026.10.01 | ₩381,035 | ₩384,613 | ₩375,876 | ₩382,911 | +0.49% | 4만 |
| 2026.09.30 | ₩387,333 | ₩390,361 | ₩377,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩379,092 |
| -2.13% |
| 7.2만 |
| 2026.09.29 | ₩385,041 | ₩391,406 | ₩384,921 | ₩391,406 | +1.65% | 4.7만 |
|---|
| 2026.09.28 | ₩381,678 | ₩388,646 | ₩381,075 | ₩387,896 | +1.63% | 5.2만 |
|---|
| 2026.09.25 | ₩382,857 | ₩385,055 | ₩378,033 | ₩383,326 | +0.12% | 4.7만 |
|---|
| 2026.09.24 | ₩393,256 | ₩395,681 | ₩384,599 | ₩384,907 | -2.12% | 6만 |
|---|
| 2026.09.23 | ₩395,252 | ₩395,252 | ₩388,539 | ₩389,758 | -1.39% | 6.8만 |
|---|
| 2026.09.22 | ₩386,917 | ₩394,408 | ₩380,820 | ₩392,438 | +1.43% | 6.3만 |
|---|
| 2026.09.21 | ₩384,452 | ₩392,438 | ₩382,616 | ₩386,395 | +0.51% | 5.6만 |
|---|
| 2026.09.18 | ₩391,540 | ₩393,390 | ₩378,154 | ₩387,266 | -1.09% | 7.9만 |
|---|
| 2026.09.17 | ₩399,728 | ₩403,882 | ₩395,909 | ₩396,646 | -0.77% | 3.8만 |
|---|
| 2026.09.16 | ₩400,599 | ₩407,353 | ₩395,172 | ₩401,242 | +0.16% | 7.3만 |
|---|
| 2026.09.15 | ₩405,128 | ₩406,683 | ₩400,532 | ₩403,855 | -0.31% | 7.6만 |
|---|
| 2026.09.14 | ₩402,515 | ₩406,602 | ₩398,978 | ₩405,410 | +0.72% | 4.1만 |
|---|
| 2026.09.11 | ₩404,391 | ₩406,013 | ₩394,824 | ₩398,696 | -1.41% | 6.4만 |
|---|
| 2026.09.10 | ₩401,041 | ₩407,353 | ₩397,986 | ₩403,775 | +0.68% | 6.3만 |
|---|
| 2026.09.09 | ₩397,517 | ₩399,942 | ₩386,020 | ₩399,755 | +0.56% | 5.3만 |
|---|
| 2026.09.08 | ₩396,592 | ₩398,254 | ₩391,621 | ₩393,028 | -0.90% | 10.5만 |
|---|
| 2026.09.04 | ₩397,249 | ₩401,068 | ₩395,306 | ₩399,286 | +0.51% | 5.4만 |
|---|
| 2026.09.03 | ₩395,025 | ₩405,758 | ₩394,649 | ₩401,457 | +1.63% | 8만 |
|---|
| 2026.09.02 | ₩389,879 | ₩399,862 | ₩389,236 | ₩390,897 | +0.26% | 6.7만 |
|---|
| 2026.09.01 | ₩395,105 | ₩399,755 | ₩391,808 | ₩393,309 | -0.45% | 8만 |
|---|
| 2026.08.31 | ₩398,924 | ₩402,086 | ₩390,013 | ₩394,502 | -1.11% | 7.9만 |
|---|
| 2026.08.28 | ₩410,220 | ₩414,803 | ₩400,746 | ₩401,122 | -2.22% | 12.1만 |
|---|
| 2026.08.27 | ₩403,587 | ₩410,247 | ₩399,339 | ₩407,366 | +0.94% | 7만 |
|---|
| 2026.08.26 | ₩403,627 | ₩411,011 | ₩403,627 | ₩410,019 | +1.58% | 7.8만 |
|---|
| 2026.08.25 | ₩399,313 | ₩406,669 | ₩393,296 | ₩406,669 | +1.84% | 8.7만 |
|---|
| 2026.08.24 | ₩387,628 | ₩400,867 | ₩387,628 | ₩398,830 | +2.89% | 5.7만 |
|---|
| 2026.08.21 | ₩388,686 | ₩393,939 | ₩376,465 | ₩387,614 | -0.28% | 11.1만 |
|---|
| 2026.08.20 | ₩390,669 | ₩393,778 | ₩385,926 | ₩386,140 | -1.16% | 3.7만 |
|---|
| 2026.08.19 | ₩391,125 | ₩399,313 | ₩390,334 | ₩391,808 | +0.17% | 11.8만 |
|---|
| 2026.08.18 | ₩390,361 | ₩392,237 | ₩381,879 | ₩390,160 | -0.05% | 5.4만 |
|---|
| 2026.08.17 | ₩383,621 | ₩392,224 | ₩383,192 | ₩386,395 | +0.72% | 14.1만 |
|---|
| 2026.08.14 | ₩380,512 | ₩385,537 | ₩378,462 | ₩385,537 | +1.32% | 5.6만 |
|---|
| 2026.08.13 | ₩379,199 | ₩379,199 | ₩371,467 | ₩378,944 | -0.07% | 2.3만 |
|---|
| 2026.08.12 | ₩383,835 | ₩383,835 | ₩370,489 | ₩376,398 | -1.94% | 6.3만 |
|---|
| 2026.08.11 | ₩382,911 | ₩387,346 | ₩379,011 | ₩379,708 | -0.84% | 5.2만 |
|---|
| 2026.08.10 | ₩382,120 | ₩384,050 | ₩376,546 | ₩383,018 | +0.23% | 7.8만 |
|---|
| 2026.08.07 | ₩384,586 | ₩392,746 | ₩379,480 | ₩388,391 | +0.99% | 12.8만 |
|---|
| 2026.08.06 | ₩391,875 | ₩396,499 | ₩374,763 | ₩395,882 | +1.02% | 22.8만 |
|---|
| 2026.08.05 | ₩381,222 | ₩391,018 | ₩378,167 | ₩387,494 | +1.65% | 3.5만 |
|---|
| 2026.08.04 | ₩393,162 | ₩395,306 | ₩387,199 | ₩388,016 | -1.31% | 3.2만 |
|---|
| 2026.08.03 | ₩393,390 | ₩394,314 | ₩385,162 | ₩391,125 | -0.58% | 4만 |
|---|
| 2026.07.31 | ₩378,408 | ₩390,643 | ₩378,408 | ₩387,654 | +2.44% | 3.3만 |
|---|
| 2026.07.30 | ₩389,383 | ₩389,839 | ₩380,566 | ₩388,619 | -0.20% | 2.5만 |
|---|
| 2026.07.29 | ₩391,795 | ₩398,401 | ₩391,795 | ₩397,423 | +1.44% | 2만 |
|---|
| 2026.07.28 | ₩390,683 | ₩390,683 | ₩388,271 | ₩389,557 | -0.29% | 1.5만 |
|---|
| 2026.07.27 | ₩383,246 | ₩384,452 | ₩378,221 | ₩381,155 | -0.55% | 6.4만 |
|---|
| 2026.07.24 | ₩373,450 | ₩382,241 | ₩372,834 | ₩378,623 | +1.39% | 2.9만 |
|---|
| 2026.07.23 | ₩381,330 | ₩381,330 | ₩368,800 | ₩370,127 | -2.94% | 3.5만 |
|---|
| 2026.07.22 | ₩383,179 | ₩383,179 | ₩376,760 | ₩379,628 | -0.93% | 1.9만 |
|---|
| 2026.07.21 | ₩385,577 | ₩385,577 | ₩376,572 | ₩383,902 | -0.43% | 2.1만 |
|---|
| 2026.07.20 | ₩382,375 | ₩389,557 | ₩381,879 | ₩384,760 | +0.62% | 2.9만 |
|---|
| 2026.07.17 | ₩379,360 | ₩390,535 | ₩379,360 | ₩387,561 | +2.16% | 2.3만 |
|---|
| 2026.07.16 | ₩372,057 | ₩380,525 | ₩372,057 | ₩380,512 | +2.27% | 3만 |
|---|
| 2026.07.15 | ₩366,562 | ₩374,268 | ₩363,856 | ₩366,629 | +0.02% | 3.3만 |
|---|
| 2026.07.14 | ₩372,807 | ₩376,733 | ₩371,762 | ₩373,490 | +0.18% | 2.8만 |
|---|
| 2026.07.13 | ₩369,846 | ₩376,358 | ₩361,082 | ₩374,134 | +1.16% | 4만 |
|---|
| 2026.07.10 | ₩366,227 | ₩372,325 | ₩363,695 | ₩369,846 | +0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩367,192 | ₩367,742 | ₩363,105 | ₩364,981 | -0.60% | 2만 |
|---|
| 2026.07.08 | ₩371,320 | ₩375,192 | ₩366,388 | ₩366,428 | -1.32% | 3.9만 |
|---|
| 2026.07.07 | ₩377,926 | ₩377,926 | ₩362,676 | ₩370,851 | -1.87% | 5.8만 |
|---|
| 2026.07.06 | ₩376,827 | ₩378,475 | ₩370,047 | ₩377,162 | +0.09% | 17.1만 |
|---|
| 2026.07.02 | ₩372,740 | ₩381,102 | ₩368,170 | ₩376,827 | +1.10% | 13.2만 |
|---|
| 2026.07.01 | ₩366,308 | ₩378,194 | ₩366,308 | ₩374,388 | +2.21% | 7.9만 |
|---|
| 2026.06.30 | ₩372,459 | ₩375,179 | ₩365,088 | ₩366,737 | -1.54% | 5.7만 |
|---|
| 2026.06.29 | ₩367,018 | ₩372,593 | ₩363,949 | ₩371,909 | +1.33% | 12.2만 |
|---|
| 2026.06.26 | ₩356,419 | ₩370,596 | ₩355,400 | ₩367,487 | +3.11% | 10.4만 |
|---|
| 2026.06.25 | ₩349,343 | ₩355,775 | ₩349,343 | ₩355,226 | +1.68% | 5만 |
|---|
| 2026.06.24 | ₩356,285 | ₩358,911 | ₩353,068 | ₩354,623 | -0.47% | 2.5만 |
|---|
| 2026.06.23 | ₩331,789 | ₩355,092 | ₩331,789 | ₩354,583 | +6.87% | 6.8만 |
|---|
| 2026.06.22 | ₩347,816 | ₩352,546 | ₩344,211 | ₩346,543 | -0.37% | 3.2만 |
|---|
| 2026.06.18 | ₩346,060 | ₩348,472 | ₩342,442 | ₩346,234 | +0.05% | 4.6만 |
|---|
| 2026.06.17 | ₩342,777 | ₩345,993 | ₩339,923 | ₩343,099 | +0.09% | 4.5만 |
|---|
| 2026.06.16 | ₩338,797 | ₩343,032 | ₩338,797 | ₩340,392 | +0.47% | 8.2만 |
|---|
| 2026.06.15 | ₩338,690 | ₩338,690 | ₩333,946 | ₩338,033 | -0.19% | 4만 |
|---|
| 2026.06.12 | ₩338,315 | ₩343,246 | ₩338,315 | ₩339,976 | +0.49% | 5만 |
|---|
| 2026.06.11 | ₩339,507 | ₩343,729 | ₩334,817 | ₩335,219 | -1.26% | 2.5만 |
|---|
| 2026.06.10 | ₩332,995 | ₩339,534 | ₩332,995 | ₩338,502 | +1.65% | 4.1만 |
|---|
| 2026.06.09 | ₩331,320 | ₩336,573 | ₩330,784 | ₩332,084 | +0.23% | 3.9만 |
|---|
| 2026.06.08 | ₩326,992 | ₩327,688 | ₩320,452 | ₩326,094 | -0.27% | 2.2만 |
|---|
| 2026.06.05 | ₩320,198 | ₩328,305 | ₩320,198 | ₩325,585 | +1.68% | 2.1만 |
|---|
| 2026.06.04 | ₩317,397 | ₩319,863 | ₩313,417 | ₩315,642 | -0.55% | 1.6만 |
|---|
| 2026.06.03 | ₩309,009 | ₩314,235 | ₩308,486 | ₩310,670 | +0.54% | 4만 |
|---|
| 2026.06.02 | ₩315,200 | ₩318,630 | ₩313,886 | ₩316,848 | +0.52% | 2.5만 |
|---|
| 2026.06.01 | ₩313,484 | ₩314,945 | ₩305,015 | ₩314,181 | +0.22% | 4.7만 |
|---|
| 2026.05.29 | ₩317,585 | ₩318,898 | ₩312,801 | ₩314,570 | -0.95% | 5.7만 |
|---|
| 2026.05.28 | ₩321,243 | ₩321,605 | ₩318,992 | ₩319,555 | -0.53% | 4만 |
|---|
| 2026.05.27 | ₩327,434 | ₩329,618 | ₩318,804 | ₩323,548 | -1.19% | 3.8만 |
|---|
| 2026.05.26 | ₩328,090 | ₩328,090 | ₩320,238 | ₩324,807 | -1.00% | 2.1만 |
|---|
| 2026.05.22 | ₩324,620 | ₩325,638 | ₩321,136 | ₩323,293 | -0.41% | 4.3만 |
|---|
| 2026.05.21 | ₩320,747 | ₩328,104 | ₩319,327 | ₩326,978 | +1.94% | 3.7만 |
|---|
| 2026.05.20 | ₩318,938 | ₩326,616 | ₩318,938 | ₩326,616 | +2.41% | 7.7만 |
|---|
| 2026.05.19 | ₩326,080 | ₩326,080 | ₩316,312 | ₩319,005 | -2.17% | 2.9만 |
|---|
| 2026.05.18 | ₩315,950 | ₩326,295 | ₩315,950 | ₩323,990 | +2.54% | 1.8만 |
|---|
| 2026.05.15 | ₩315,843 | ₩316,379 | ₩312,801 | ₩315,870 | +0.01% | 1.9만 |
|---|
| 2026.05.14 | ₩311,354 | ₩322,690 | ₩311,354 | ₩318,375 | +2.26% | 1.9만 |
|---|
| 2026.05.13 | ₩316,647 | ₩318,322 | ₩305,659 | ₩310,885 | -1.82% | 2.3만 |
|---|
| 2026.05.12 | ₩313,069 | ₩319,849 | ₩312,024 | ₩317,317 | +1.36% | 3.5만 |
|---|
| 2026.05.11 | ₩319,595 | ₩322,221 | ₩312,680 | ₩315,267 | -1.35% | 1만 |
|---|
| 2026.05.08 | ₩319,662 | ₩321,377 | ₩310,898 | ₩319,327 | -0.10% | 2.3만 |
|---|
| 2026.05.07 | ₩317,531 | ₩325,384 | ₩315,374 | ₩323,615 | +1.92% | 1.6만 |
|---|
| 2026.05.06 | ₩320,131 | ₩322,342 | ₩310,014 | ₩315,374 | -1.49% | 2.7만 |
|---|
| 2026.05.05 | ₩316,821 | ₩318,925 | ₩314,797 | ₩318,121 | +0.41% | 2.6만 |
|---|
| 2026.05.04 | ₩315,079 | ₩316,700 | ₩308,540 | ₩312,600 | -0.79% | 2.4만 |
|---|
| 2026.05.01 | ₩310,550 | ₩320,064 | ₩310,550 | ₩314,677 | +1.33% | 8.6천 |
|---|
| 2026.04.30 | ₩316,111 | ₩321,176 | ₩315,320 | ₩317,290 | +0.37% | 1.7만 |
|---|
| 2026.04.29 | ₩328,627 | ₩329,645 | ₩317,370 | ₩319,300 | -2.84% | 1.9만 |
|---|
| 2026.04.28 | ₩324,285 | ₩335,889 | ₩324,285 | ₩330,864 | +2.03% | 3.4만 |
|---|
| 2026.04.27 | ₩330,315 | ₩333,866 | ₩321,484 | ₩322,931 | -2.24% | 2.5만 |
|---|
| 2026.04.24 | ₩324,593 | ₩331,374 | ₩323,213 | ₩328,841 | +1.31% | 2.7만 |
|---|
| 2026.04.23 | ₩317,183 | ₩325,933 | ₩316,379 | ₩325,879 | +2.74% | 2만 |
|---|
| 2026.04.22 | ₩321,216 | ₩321,216 | ₩315,602 | ₩317,357 | -1.20% | 1.4만 |
|---|
| 2026.04.21 | ₩322,811 | ₩326,362 | ₩318,536 | ₩321,310 | -0.46% | 3.5만 |
|---|
| 2026.04.20 | ₩322,704 | ₩325,317 | ₩321,136 | ₩321,136 | -0.49% | 1.2만 |
|---|
| 2026.04.17 | ₩314,369 | ₩326,295 | ₩314,369 | ₩323,307 | +2.84% | 1.7만 |
|---|
| 2026.04.16 | ₩313,752 | ₩313,752 | ₩309,277 | ₩313,699 | -0.02% | 1.8만 |
|---|
| 2026.04.15 | ₩310,081 | ₩315,843 | ₩309,545 | ₩312,439 | +0.76% | 2만 |
|---|
| 2026.04.14 | ₩314,610 | ₩317,759 | ₩310,576 | ₩313,645 | -0.31% | 2.8만 |
|---|
| 2026.04.13 | ₩308,205 | ₩313,015 | ₩308,205 | ₩312,412 | +1.37% | 1만 |
|---|
| 2026.04.10 | ₩315,374 | ₩315,374 | ₩306,342 | ₩308,942 | -2.04% | 1.3만 |
|---|
| 2026.04.09 | ₩311,555 | ₩315,789 | ₩309,813 | ₩313,404 | +0.59% | 1.6만 |
|---|
| 2026.04.08 | ₩307,883 | ₩313,243 | ₩304,989 | ₩311,166 | +1.07% | 1.7만 |
|---|
| 2026.04.07 | ₩298,664 | ₩304,868 | ₩297,350 | ₩304,533 | +1.97% | 3.9만 |
|---|
| 2026.04.06 | ₩291,240 | ₩300,700 | ₩289,712 | ₩298,690 | +2.56% | 5.6만 |
|---|
| 2026.04.02 | ₩292,902 | ₩295,448 | ₩283,521 | ₩293,143 | +0.08% | 1.8만 |
|---|
| 2026.04.01 | ₩293,639 | ₩295,930 | ₩284,526 | ₩293,746 | +0.04% | 2만 |
|---|
| 2026.03.31 | ₩297,712 | ₩298,248 | ₩291,240 | ₩291,240 | -2.17% | 1.7만 |
|---|
| 2026.03.30 | ₩290,356 | ₩294,871 | ₩287,099 | ₩293,759 | +1.17% | 2.1만 |
|---|
| 2026.03.27 | ₩288,024 | ₩290,758 | ₩285,625 | ₩287,086 | -0.33% | 1.2만 |
|---|
| 2026.03.26 | ₩286,456 | ₩292,151 | ₩282,034 | ₩291,066 | +1.61% | 1.7만 |
|---|
| 2026.03.25 | ₩288,171 | ₩289,578 | ₩284,513 | ₩286,858 | -0.46% | 9.3천 |
|---|
| 2026.03.24 | ₩284,928 | ₩288,345 | ₩281,605 | ₩285,960 | +0.36% | 7.1천 |
|---|
| 2026.03.23 | ₩285,237 | ₩290,851 | ₩284,084 | ₩288,801 | +1.25% | 9.2천 |
|---|
| 2026.03.20 | ₩287,448 | ₩287,448 | ₩281,069 | ₩281,578 | -2.04% | 1.3만 |
|---|
| 2026.03.19 | ₩294,510 | ₩296,560 | ₩287,702 | ₩287,944 | -2.23% | 1.1만 |
|---|
| 2026.03.18 | ₩300,513 | ₩310,885 | ₩293,612 | ₩295,059 | -1.81% | 1.4만 |
|---|
| 2026.03.17 | ₩302,094 | ₩307,052 | ₩302,094 | ₩303,273 | +0.39% | 1.1만 |
|---|
| 2026.03.16 | ₩303,381 | ₩306,382 | ₩299,803 | ₩300,955 | -0.80% | 1.4만 |
|---|
| 2026.03.13 | ₩296,721 | ₩299,816 | ₩295,166 | ₩299,133 | +0.81% | 1만 |
|---|
| 2026.03.12 | ₩292,861 | ₩296,399 | ₩290,784 | ₩296,091 | +1.10% | 1.4만 |
|---|
| 2026.03.11 | ₩293,505 | ₩298,422 | ₩291,883 | ₩297,819 | +1.47% | 1.9만 |
|---|
| 2026.03.10 | ₩298,355 | ₩303,381 | ₩294,804 | ₩297,270 | -0.36% | 1.7만 |
|---|
| 2026.03.09 | ₩300,727 | ₩302,845 | ₩293,438 | ₩300,834 | +0.04% | 1.8만 |
|---|
| 2026.03.06 | ₩302,108 | ₩304,319 | ₩296,144 | ₩304,278 | +0.72% | 2.3만 |
|---|
| 2026.03.05 | ₩302,215 | ₩309,558 | ₩301,505 | ₩306,181 | +1.31% | 2.3만 |
|---|
| 2026.03.04 | ₩305,525 | ₩311,354 | ₩304,185 | ₩306,034 | +0.17% | 2만 |
|---|
| 2026.03.03 | ₩307,213 | ₩308,044 | ₩298,556 | ₩305,498 | -0.56% | 1.1만 |
|---|
| 2026.03.02 | ₩315,200 | ₩317,558 | ₩311,581 | ₩312,452 | -0.87% | 1.3만 |
|---|
| 2026.02.27 | ₩308,459 | ₩311,528 | ₩304,895 | ₩309,411 | +0.31% | 8.4천 |
|---|
| 2026.02.26 | ₩309,866 | ₩313,377 | ₩304,761 | ₩310,040 | +0.06% | 8.9천 |
|---|
| 2026.02.25 | ₩301,330 | ₩309,317 | ₩298,235 | ₩308,700 | +2.45% | 1.1만 |
|---|
| 2026.02.24 | ₩290,047 | ₩306,181 | ₩290,047 | ₩301,330 | +3.89% | 1.5만 |
|---|
| 2026.02.23 | ₩293,866 | ₩298,811 | ₩288,815 | ₩290,047 | -1.30% | 1.3만 |
|---|
| 2026.02.20 | ₩288,252 | ₩297,484 | ₩283,682 | ₩291,856 | +1.25% | 2.1만 |
|---|
| 2026.02.19 | ₩309,143 | ₩309,143 | ₩285,706 | ₩290,892 | -5.90% | 3.1만 |
|---|
| 2026.02.18 | ₩355,052 | ₩355,052 | ₩310,215 | ₩311,434 | -12.28% | 2.8만 |
|---|
| 2026.02.17 | ₩350,375 | ₩357,826 | ₩350,375 | ₩355,052 | +1.33% | 9.4천 |
|---|
| 2026.02.13 | ₩360,908 | ₩360,908 | ₩351,099 | ₩353,752 | -1.98% | 1.1만 |
|---|
| 2026.02.12 | ₩364,861 | ₩368,506 | ₩350,080 | ₩358,536 | -1.73% | 1.7만 |
|---|
| 2026.02.11 | ₩362,529 | ₩365,758 | ₩357,732 | ₩361,765 | -0.21% | 1.2만 |
|---|
| 2026.02.10 | ₩356,298 | ₩368,506 | ₩356,298 | ₩361,336 | +1.41% | 1.4만 |
|---|
| 2026.02.09 | ₩372,338 | ₩377,229 | ₩361,591 | ₩362,328 | -2.69% | 9.5천 |
|---|
| 2026.02.06 | ₩374,777 | ₩378,033 | ₩371,561 | ₩374,227 | -0.15% | 1.2만 |
|---|
| 2026.02.05 | ₩374,536 | ₩374,536 | ₩370,114 | ₩370,596 | -1.05% | 7.3천 |
|---|
| 2026.02.04 | ₩367,005 | ₩370,596 | ₩364,217 | ₩365,517 | -0.41% | 1.3만 |
|---|
| 2026.02.03 | ₩353,283 | ₩364,499 | ₩353,283 | ₩363,829 | +2.99% | 2.2만 |
|---|
| 2026.02.02 | ₩349,544 | ₩358,603 | ₩342,710 | ₩355,159 | +1.61% | 1.6만 |
|---|
| 2026.01.30 | ₩341,732 | ₩348,298 | ₩338,208 | ₩347,628 | +1.73% | 1.9만 |
|---|
| 2026.01.29 | ₩337,739 | ₩345,980 | ₩334,040 | ₩345,859 | +2.40% | 2만 |
|---|
| 2026.01.28 | ₩339,842 | ₩342,228 | ₩335,675 | ₩336,814 | -0.89% | 1.7만 |
|---|
| 2026.01.27 | ₩342,107 | ₩347,065 | ₩336,077 | ₩339,574 | -0.74% | 1.7만 |
|---|
| 2026.01.26 | ₩339,159 | ₩345,002 | ₩334,951 | ₩344,077 | +1.45% | 6.4만 |
|---|
| 2026.01.23 | ₩340,365 | ₩340,660 | ₩335,005 | ₩338,891 | -0.43% | 9.9천 |
|---|
| 2026.01.22 | ₩339,025 | ₩346,395 | ₩337,042 | ₩341,370 | +0.69% | 1.8만 |
|---|
| 2026.01.21 | ₩334,000 | ₩344,546 | ₩329,632 | ₩341,169 | +2.15% | 2만 |
|---|
| 2026.01.20 | ₩338,234 | ₩339,427 | ₩332,687 | ₩332,901 | -1.58% | 7.9천 |
|---|
| 2026.01.16 | ₩341,089 | ₩343,313 | ₩332,312 | ₩339,682 | -0.41% | 1.9만 |
|---|
| 2026.01.15 | ₩338,221 | ₩344,265 | ₩338,221 | ₩341,973 | +1.11% | 1.4만 |
|---|
| 2026.01.14 | ₩335,501 | ₩339,186 | ₩331,655 | ₩335,166 | -0.10% | 1.7만 |
|---|
| 2026.01.13 | ₩337,457 | ₩339,869 | ₩331,387 | ₩334,858 | -0.77% | 7.3천 |
|---|
| 2026.01.12 | ₩336,841 | ₩340,365 | ₩332,030 | ₩340,231 | +1.01% | 1.2만 |
|---|
| 2026.01.09 | ₩343,327 | ₩344,010 | ₩335,621 | ₩339,012 | -1.26% | 9천 |
|---|
| 2026.01.08 | ₩339,360 | ₩342,442 | ₩337,940 | ₩340,084 | +0.21% | 1.2만 |
|---|
| 2026.01.07 | ₩343,179 | ₩343,179 | ₩333,062 | ₩334,670 | -2.48% | 1.4만 |
|---|
| 2026.01.06 | ₩340,566 | ₩345,055 | ₩334,509 | ₩343,313 | +0.81% | 3.2만 |
|---|
| 2026.01.05 | ₩336,827 | ₩346,328 | ₩336,827 | ₩341,182 | +1.29% | 2.6만 |
|---|
| 2026.01.02 | ₩340,030 | ₩340,030 | ₩327,072 | ₩330,449 | -2.82% | 1.2만 |
|---|
| 2025.12.31 | ₩337,028 | ₩339,025 | ₩333,920 | ₩334,523 | -0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩335,568 | ₩337,337 | ₩334,951 | ₩335,889 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩334,509 | ₩339,548 | ₩332,928 | ₩337,270 | +0.83% | 1.5만 |
|---|
| 2025.12.26 | ₩337,739 | ₩340,553 | ₩333,652 | ₩335,407 | -0.69% | 1.4만 |
|---|
| 2025.12.24 | ₩337,779 | ₩337,779 | ₩333,303 | ₩337,631 | -0.04% | 5.2천 |
|---|
| 2025.12.23 | ₩337,605 | ₩342,643 | ₩335,581 | ₩336,841 | -0.23% | 2.4만 |
|---|
| 2025.12.22 | ₩342,938 | ₩342,938 | ₩335,353 | ₩335,581 | -2.15% | 1.1만 |
|---|
| 2025.12.19 | ₩343,246 | ₩346,878 | ₩337,149 | ₩340,687 | -0.75% | 3.3만 |
|---|
| 2025.12.18 | ₩341,906 | ₩349,290 | ₩339,052 | ₩345,645 | +1.09% | 3만 |
|---|
| 2025.12.17 | ₩334,241 | ₩340,633 | ₩334,241 | ₩339,146 | +1.47% | 1.2만 |
|---|
| 2025.12.16 | ₩340,097 | ₩343,045 | ₩333,317 | ₩334,241 | -1.72% | 1.2만 |
|---|
| 2025.12.15 | ₩337,725 | ₩340,151 | ₩335,742 | ₩337,497 | -0.07% | 8.8천 |
|---|
| 2025.12.12 | ₩338,074 | ₩338,074 | ₩332,432 | ₩335,755 | -0.69% | 6.6천 |
|---|
| 2025.12.11 | ₩318,791 | ₩333,920 | ₩318,791 | ₩332,446 | +4.28% | 1.6만 |
|---|
| 2025.12.10 | ₩320,292 | ₩334,710 | ₩319,595 | ₩327,032 | +2.10% | 3.2만 |
|---|
| 2025.12.09 | ₩326,496 | ₩333,571 | ₩324,137 | ₩324,312 | -0.67% | 9.7천 |
|---|
| 2025.12.08 | ₩334,335 | ₩339,682 | ₩328,439 | ₩328,439 | -1.76% | 1.2만 |
|---|
| 2025.12.05 | ₩348,392 | ₩355,440 | ₩334,348 | ₩335,608 | -3.67% | 3.1만 |
|---|
| 2025.12.04 | ₩350,469 | ₩352,948 | ₩346,234 | ₩347,883 | -0.74% | 9.4천 |
|---|
| 2025.12.03 | ₩351,166 | ₩353,832 | ₩349,196 | ₩351,996 | +0.24% | 2.4만 |
|---|
| 2025.12.02 | ₩353,765 | ₩354,502 | ₩348,888 | ₩350,281 | -0.98% | 1.5만 |
|---|
| 2025.12.01 | ₩359,715 | ₩360,559 | ₩350,643 | ₩354,288 | -1.51% | 3.3만 |
|---|
| 2025.11.28 | ₩381,718 | ₩381,718 | ₩368,358 | ₩373,745 | -2.09% | 1.6만 |
|---|
| 2025.11.26 | ₩369,846 | ₩382,897 | ₩369,041 | ₩377,912 | +2.18% | 2.9만 |
|---|
| 2025.11.25 | ₩366,227 | ₩373,598 | ₩366,227 | ₩368,157 | +0.53% | 2.3만 |
|---|
| 2025.11.24 | ₩361,377 | ₩366,723 | ₩361,135 | ₩365,946 | +1.26% | 1.1만 |
|---|
| 2025.11.21 | ₩355,775 | ₩367,192 | ₩351,702 | ₩363,735 | +2.24% | 2만 |
|---|
| 2025.11.20 | ₩361,578 | ₩364,485 | ₩351,554 | ₩353,082 | -2.35% | 2.8만 |
|---|
| 2025.11.19 | ₩367,005 | ₩367,246 | ₩356,459 | ₩358,161 | -2.41% | 2만 |
|---|
| 2025.11.18 | ₩364,217 | ₩370,636 | ₩363,145 | ₩367,005 | +0.77% | 2.1만 |
|---|
| 2025.11.17 | ₩372,820 | ₩373,249 | ₩361,805 | ₩363,279 | -2.56% | 2.2만 |
|---|
| 2025.11.14 | ₩374,134 | ₩374,335 | ₩367,434 | ₩371,990 | -0.57% | 2.7만 |
|---|
| 2025.11.13 | ₩375,098 | ₩379,226 | ₩372,445 | ₩374,938 | -0.04% | 1.2만 |
|---|
| 2025.11.12 | ₩384,586 | ₩387,239 | ₩376,452 | ₩377,953 | -1.72% | 3.4만 |
|---|
| 2025.11.11 | ₩372,526 | ₩385,001 | ₩372,526 | ₩385,001 | +3.35% | 2만 |
|---|
| 2025.11.10 | ₩376,398 | ₩376,398 | ₩368,907 | ₩371,534 | -1.29% | 2만 |
|---|
| 2025.11.07 | ₩367,608 | ₩375,782 | ₩361,149 | ₩371,949 | +1.18% | 2.9만 |
|---|
| 2025.11.06 | ₩377,618 | ₩383,916 | ₩367,340 | ₩367,889 | -2.58% | 3.1만 |
|---|
| 2025.11.05 | ₩371,065 | ₩382,053 | ₩361,805 | ₩379,092 | +2.16% | 2.4만 |
|---|
| 2025.11.04 | ₩348,834 | ₩355,280 | ₩345,055 | ₩355,280 | +1.85% | 2.2만 |
|---|
| 2025.11.03 | ₩345,819 | ₩350,884 | ₩337,095 | ₩350,630 | +1.39% | 2.9만 |
|---|
| 2025.10.31 | ₩343,313 | ₩348,754 | ₩343,313 | ₩346,516 | +0.93% | 3.1만 |
|---|
| 2025.10.30 | ₩342,603 | ₩349,343 | ₩342,603 | ₩344,090 | +0.43% | 3.7만 |
|---|
| 2025.10.29 | ₩350,147 | ₩353,095 | ₩341,772 | ₩341,772 | -2.39% | 2.5만 |
|---|
| 2025.10.28 | ₩355,454 | ₩355,454 | ₩348,084 | ₩350,308 | -1.45% | 3.2만 |
|---|
| 2025.10.27 | ₩360,224 | ₩361,497 | ₩355,239 | ₩355,239 | -1.38% | 3.9만 |
|---|
| 2025.10.24 | ₩358,254 | ₩360,707 | ₩356,955 | ₩357,477 | -0.22% | 2만 |
|---|
| 2025.10.23 | ₩354,744 | ₩355,708 | ₩349,223 | ₩354,462 | -0.08% | 1.4만 |
|---|
| 2025.10.22 | ₩350,831 | ₩354,583 | ₩347,132 | ₩354,167 | +0.95% | 1.7만 |
|---|
| 2025.10.21 | ₩358,254 | ₩358,254 | ₩354,047 | ₩355,199 | -0.85% | 1.8만 |
|---|
| 2025.10.20 | ₩334,858 | ₩356,767 | ₩334,858 | ₩356,767 | +6.54% | 2.6만 |
|---|
| 2025.10.17 | ₩341,692 | ₩348,888 | ₩335,876 | ₩346,141 | +1.30% | 4만 |
|---|
| 2025.10.16 | ₩347,936 | ₩347,936 | ₩339,038 | ₩342,053 | -1.69% | 2.4만 |
|---|
| 2025.10.15 | ₩349,772 | ₩351,795 | ₩343,729 | ₩349,906 | +0.04% | 3.8만 |
|---|
| 2025.10.14 | ₩342,094 | ₩354,033 | ₩341,491 | ₩352,224 | +2.96% | 3.6만 |
|---|
| 2025.10.13 | ₩342,844 | ₩348,754 | ₩332,807 | ₩341,826 | -0.30% | 3.7만 |
|---|
| 2025.10.10 | ₩345,216 | ₩346,650 | ₩337,216 | ₩339,990 | -1.51% | 6.7만 |
|---|