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 | ₩401,810 | ₩407,118 | ₩396,997 | ₩397,010 | -1.19% | 4.2만 |
| 2026.10.08 | ₩391,261 | ₩400,112 | ₩391,261 | ₩399,256 | +2.04% | 2.8만 |
| 2026.10.07 | ₩388,093 | ₩399,189 | ₩387,705 | ₩395,914 | +2.02% | 3만 |
| 2026.10.06 | ₩392,251 | ₩396,783 | ₩390,406 | ₩392,037 | -0.05% | 1.9만 |
| 2026.10.05 | ₩387,718 | ₩394,938 | ₩385,512 | ₩392,251 | +1.17% | 3.8만 |
| 2026.10.02 | ₩384,777 | ₩389,055 | ₩384,376 | ₩387,986 | +0.83% | 3.4만 |
| 2026.10.01 | ₩380,165 | ₩383,734 | ₩375,017 | ₩382,036 | +0.49% | 4만 |
| 2026.09.30 | ₩386,448 | ₩389,470 | ₩376,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩378,226 |
| -2.13% |
| 7.2만 |
| 2026.09.29 | ₩384,162 | ₩390,513 | ₩384,042 | ₩390,513 | +1.65% | 4.7만 |
|---|
| 2026.09.28 | ₩380,806 | ₩387,759 | ₩380,205 | ₩387,010 | +1.63% | 5.2만 |
|---|
| 2026.09.25 | ₩381,983 | ₩384,175 | ₩377,170 | ₩382,451 | +0.12% | 4.7만 |
|---|
| 2026.09.24 | ₩392,358 | ₩394,778 | ₩383,721 | ₩384,028 | -2.12% | 6만 |
|---|
| 2026.09.23 | ₩394,350 | ₩394,350 | ₩387,652 | ₩388,868 | -1.39% | 6.8만 |
|---|
| 2026.09.22 | ₩386,034 | ₩393,507 | ₩379,951 | ₩391,542 | +1.43% | 6.3만 |
|---|
| 2026.09.21 | ₩383,574 | ₩391,542 | ₩381,742 | ₩385,512 | +0.51% | 5.6만 |
|---|
| 2026.09.18 | ₩390,646 | ₩392,491 | ₩377,290 | ₩386,381 | -1.09% | 7.9만 |
|---|
| 2026.09.17 | ₩398,815 | ₩402,960 | ₩395,005 | ₩395,740 | -0.77% | 3.8만 |
|---|
| 2026.09.16 | ₩399,684 | ₩406,422 | ₩394,269 | ₩400,326 | +0.16% | 7.3만 |
|---|
| 2026.09.15 | ₩404,203 | ₩405,754 | ₩399,617 | ₩402,933 | -0.31% | 7.6만 |
|---|
| 2026.09.14 | ₩401,596 | ₩405,674 | ₩398,066 | ₩404,484 | +0.72% | 4.1만 |
|---|
| 2026.09.11 | ₩403,468 | ₩405,085 | ₩393,922 | ₩397,786 | -1.41% | 6.4만 |
|---|
| 2026.09.10 | ₩400,125 | ₩406,422 | ₩397,077 | ₩402,853 | +0.68% | 6.3만 |
|---|
| 2026.09.09 | ₩396,609 | ₩399,029 | ₩385,138 | ₩398,842 | +0.56% | 5.3만 |
|---|
| 2026.09.08 | ₩395,687 | ₩397,345 | ₩390,727 | ₩392,130 | -0.90% | 10.5만 |
|---|
| 2026.09.04 | ₩396,342 | ₩400,152 | ₩394,403 | ₩398,374 | +0.51% | 5.4만 |
|---|
| 2026.09.03 | ₩394,122 | ₩404,831 | ₩393,748 | ₩400,540 | +1.63% | 8만 |
|---|
| 2026.09.02 | ₩388,989 | ₩398,949 | ₩388,347 | ₩390,005 | +0.26% | 6.7만 |
|---|
| 2026.09.01 | ₩394,203 | ₩398,842 | ₩390,914 | ₩392,411 | -0.45% | 8만 |
|---|
| 2026.08.31 | ₩398,013 | ₩401,168 | ₩389,122 | ₩393,601 | -1.11% | 7.9만 |
|---|
| 2026.08.28 | ₩409,284 | ₩413,856 | ₩399,831 | ₩400,206 | -2.22% | 12.1만 |
|---|
| 2026.08.27 | ₩402,666 | ₩409,310 | ₩398,427 | ₩406,436 | +0.94% | 7만 |
|---|
| 2026.08.26 | ₩402,706 | ₩410,072 | ₩402,706 | ₩409,083 | +1.58% | 7.8만 |
|---|
| 2026.08.25 | ₩398,401 | ₩405,741 | ₩392,398 | ₩405,741 | +1.84% | 8.7만 |
|---|
| 2026.08.24 | ₩386,742 | ₩399,952 | ₩386,742 | ₩397,919 | +2.89% | 5.7만 |
|---|
| 2026.08.21 | ₩387,799 | ₩393,040 | ₩375,606 | ₩386,729 | -0.28% | 11.1만 |
|---|
| 2026.08.20 | ₩389,777 | ₩392,879 | ₩385,044 | ₩385,258 | -1.16% | 3.7만 |
|---|
| 2026.08.19 | ₩390,232 | ₩398,401 | ₩389,443 | ₩390,914 | +0.17% | 11.8만 |
|---|
| 2026.08.18 | ₩389,470 | ₩391,342 | ₩381,007 | ₩389,269 | -0.05% | 5.4만 |
|---|
| 2026.08.17 | ₩382,745 | ₩391,328 | ₩382,317 | ₩385,512 | +0.72% | 14.1만 |
|---|
| 2026.08.14 | ₩379,643 | ₩384,657 | ₩377,598 | ₩384,657 | +1.32% | 5.6만 |
|---|
| 2026.08.13 | ₩378,333 | ₩378,333 | ₩370,619 | ₩378,079 | -0.07% | 2.3만 |
|---|
| 2026.08.12 | ₩382,959 | ₩382,959 | ₩369,643 | ₩375,539 | -1.94% | 6.3만 |
|---|
| 2026.08.11 | ₩382,036 | ₩386,462 | ₩378,146 | ₩378,841 | -0.84% | 5.2만 |
|---|
| 2026.08.10 | ₩381,248 | ₩383,173 | ₩375,686 | ₩382,143 | +0.23% | 7.8만 |
|---|
| 2026.08.07 | ₩383,708 | ₩391,850 | ₩378,614 | ₩387,504 | +0.99% | 12.8만 |
|---|
| 2026.08.06 | ₩390,981 | ₩395,593 | ₩373,908 | ₩394,978 | +1.02% | 22.8만 |
|---|
| 2026.08.05 | ₩380,352 | ₩390,125 | ₩377,303 | ₩386,609 | +1.65% | 3.5만 |
|---|
| 2026.08.04 | ₩392,264 | ₩394,403 | ₩386,315 | ₩387,130 | -1.31% | 3.2만 |
|---|
| 2026.08.03 | ₩392,491 | ₩393,414 | ₩384,282 | ₩390,232 | -0.58% | 4만 |
|---|
| 2026.07.31 | ₩377,544 | ₩389,751 | ₩377,544 | ₩386,769 | +2.44% | 3.3만 |
|---|
| 2026.07.30 | ₩388,494 | ₩388,948 | ₩379,697 | ₩387,732 | -0.20% | 2.5만 |
|---|
| 2026.07.29 | ₩390,900 | ₩397,492 | ₩390,900 | ₩396,516 | +1.44% | 2만 |
|---|
| 2026.07.28 | ₩389,791 | ₩389,791 | ₩387,384 | ₩388,668 | -0.29% | 1.5만 |
|---|
| 2026.07.27 | ₩382,371 | ₩383,574 | ₩377,357 | ₩380,285 | -0.55% | 6.4만 |
|---|
| 2026.07.24 | ₩372,597 | ₩381,368 | ₩371,982 | ₩377,758 | +1.39% | 2.9만 |
|---|
| 2026.07.23 | ₩380,459 | ₩380,459 | ₩367,958 | ₩369,282 | -2.94% | 3.5만 |
|---|
| 2026.07.22 | ₩382,304 | ₩382,304 | ₩375,900 | ₩378,761 | -0.93% | 1.9만 |
|---|
| 2026.07.21 | ₩384,697 | ₩384,697 | ₩375,712 | ₩383,026 | -0.43% | 2.1만 |
|---|
| 2026.07.20 | ₩381,502 | ₩388,668 | ₩381,007 | ₩383,881 | +0.62% | 2.9만 |
|---|
| 2026.07.17 | ₩378,493 | ₩389,644 | ₩378,493 | ₩386,676 | +2.16% | 2.3만 |
|---|
| 2026.07.16 | ₩371,207 | ₩379,657 | ₩371,207 | ₩379,643 | +2.27% | 3만 |
|---|
| 2026.07.15 | ₩365,725 | ₩373,413 | ₩363,025 | ₩365,792 | +0.02% | 3.3만 |
|---|
| 2026.07.14 | ₩371,956 | ₩375,873 | ₩370,913 | ₩372,637 | +0.18% | 2.8만 |
|---|
| 2026.07.13 | ₩369,001 | ₩375,499 | ₩360,257 | ₩373,279 | +1.16% | 4만 |
|---|
| 2026.07.10 | ₩365,391 | ₩371,474 | ₩362,864 | ₩369,001 | +0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩366,354 | ₩366,902 | ₩362,276 | ₩364,148 | -0.60% | 2만 |
|---|
| 2026.07.08 | ₩370,472 | ₩374,335 | ₩365,552 | ₩365,592 | -1.32% | 3.9만 |
|---|
| 2026.07.07 | ₩377,063 | ₩377,063 | ₩361,848 | ₩370,004 | -1.87% | 5.8만 |
|---|
| 2026.07.06 | ₩375,967 | ₩377,611 | ₩369,201 | ₩376,301 | +0.09% | 17.1만 |
|---|
| 2026.07.02 | ₩371,889 | ₩380,231 | ₩367,330 | ₩375,967 | +1.10% | 13.2만 |
|---|
| 2026.07.01 | ₩365,471 | ₩377,330 | ₩365,471 | ₩373,533 | +2.21% | 7.9만 |
|---|
| 2026.06.30 | ₩371,608 | ₩374,322 | ₩364,255 | ₩365,899 | -1.54% | 5.7만 |
|---|
| 2026.06.29 | ₩366,180 | ₩371,742 | ₩363,118 | ₩371,060 | +1.33% | 12.2만 |
|---|
| 2026.06.26 | ₩355,605 | ₩369,750 | ₩354,589 | ₩366,648 | +3.11% | 10.4만 |
|---|
| 2026.06.25 | ₩348,545 | ₩354,963 | ₩348,545 | ₩354,415 | +1.68% | 5만 |
|---|
| 2026.06.24 | ₩355,471 | ₩358,091 | ₩352,262 | ₩353,813 | -0.47% | 2.5만 |
|---|
| 2026.06.23 | ₩331,031 | ₩354,281 | ₩331,031 | ₩353,773 | +6.87% | 6.8만 |
|---|
| 2026.06.22 | ₩347,021 | ₩351,741 | ₩343,425 | ₩345,751 | -0.37% | 3.2만 |
|---|
| 2026.06.18 | ₩345,270 | ₩347,676 | ₩341,660 | ₩345,444 | +0.05% | 4.6만 |
|---|
| 2026.06.17 | ₩341,994 | ₩345,203 | ₩339,147 | ₩342,315 | +0.09% | 4.5만 |
|---|
| 2026.06.16 | ₩338,024 | ₩342,248 | ₩338,024 | ₩339,615 | +0.47% | 8.2만 |
|---|
| 2026.06.15 | ₩337,917 | ₩337,917 | ₩333,184 | ₩337,262 | -0.19% | 4만 |
|---|
| 2026.06.12 | ₩337,542 | ₩342,462 | ₩337,542 | ₩339,200 | +0.49% | 5만 |
|---|
| 2026.06.11 | ₩338,732 | ₩342,944 | ₩334,053 | ₩334,454 | -1.26% | 2.5만 |
|---|
| 2026.06.10 | ₩332,235 | ₩338,759 | ₩332,235 | ₩337,729 | +1.65% | 4.1만 |
|---|
| 2026.06.09 | ₩330,563 | ₩335,804 | ₩330,029 | ₩331,325 | +0.23% | 3.9만 |
|---|
| 2026.06.08 | ₩326,245 | ₩326,940 | ₩319,721 | ₩325,349 | -0.27% | 2.2만 |
|---|
| 2026.06.05 | ₩319,467 | ₩327,555 | ₩319,467 | ₩324,841 | +1.68% | 2.1만 |
|---|
| 2026.06.04 | ₩316,672 | ₩319,132 | ₩312,702 | ₩314,921 | -0.55% | 1.6만 |
|---|
| 2026.06.03 | ₩308,303 | ₩313,517 | ₩307,782 | ₩309,961 | +0.54% | 4만 |
|---|
| 2026.06.02 | ₩314,480 | ₩317,902 | ₩313,170 | ₩316,124 | +0.52% | 2.5만 |
|---|
| 2026.06.01 | ₩312,768 | ₩314,226 | ₩304,319 | ₩313,464 | +0.22% | 4.7만 |
|---|
| 2026.05.29 | ₩316,860 | ₩318,170 | ₩312,087 | ₩313,851 | -0.95% | 5.7만 |
|---|
| 2026.05.28 | ₩320,509 | ₩320,870 | ₩318,263 | ₩318,825 | -0.53% | 4만 |
|---|
| 2026.05.27 | ₩326,686 | ₩328,865 | ₩318,076 | ₩322,809 | -1.19% | 3.8만 |
|---|
| 2026.05.26 | ₩327,341 | ₩327,341 | ₩319,507 | ₩324,066 | -1.00% | 2.1만 |
|---|
| 2026.05.22 | ₩323,879 | ₩324,895 | ₩320,402 | ₩322,555 | -0.41% | 4.3만 |
|---|
| 2026.05.21 | ₩320,015 | ₩327,355 | ₩318,598 | ₩326,232 | +1.94% | 3.7만 |
|---|
| 2026.05.20 | ₩318,210 | ₩325,871 | ₩318,210 | ₩325,871 | +2.41% | 7.7만 |
|---|
| 2026.05.19 | ₩325,336 | ₩325,336 | ₩315,589 | ₩318,277 | -2.17% | 2.9만 |
|---|
| 2026.05.18 | ₩315,228 | ₩325,550 | ₩315,228 | ₩323,250 | +2.54% | 1.8만 |
|---|
| 2026.05.15 | ₩315,121 | ₩315,656 | ₩312,087 | ₩315,148 | +0.01% | 1.9만 |
|---|
| 2026.05.14 | ₩310,643 | ₩321,953 | ₩310,643 | ₩317,648 | +2.26% | 1.9만 |
|---|
| 2026.05.13 | ₩315,924 | ₩317,595 | ₩304,961 | ₩310,175 | -1.82% | 2.3만 |
|---|
| 2026.05.12 | ₩312,354 | ₩319,119 | ₩311,311 | ₩316,592 | +1.36% | 3.5만 |
|---|
| 2026.05.11 | ₩318,865 | ₩321,485 | ₩311,966 | ₩314,547 | -1.35% | 1만 |
|---|
| 2026.05.08 | ₩318,932 | ₩320,643 | ₩310,188 | ₩318,598 | -0.10% | 2.3만 |
|---|
| 2026.05.07 | ₩316,806 | ₩324,641 | ₩314,654 | ₩322,876 | +1.92% | 1.6만 |
|---|
| 2026.05.06 | ₩319,400 | ₩321,606 | ₩309,306 | ₩314,654 | -1.49% | 2.7만 |
|---|
| 2026.05.05 | ₩316,097 | ₩318,196 | ₩314,079 | ₩317,394 | +0.41% | 2.6만 |
|---|
| 2026.05.04 | ₩314,359 | ₩315,977 | ₩307,835 | ₩311,886 | -0.79% | 2.4만 |
|---|
| 2026.05.01 | ₩309,840 | ₩319,333 | ₩309,840 | ₩313,958 | +1.33% | 8.6천 |
|---|
| 2026.04.30 | ₩315,389 | ₩320,443 | ₩314,600 | ₩316,565 | +0.37% | 1.7만 |
|---|
| 2026.04.29 | ₩327,876 | ₩328,892 | ₩316,646 | ₩318,571 | -2.84% | 1.9만 |
|---|
| 2026.04.28 | ₩323,544 | ₩335,122 | ₩323,544 | ₩330,109 | +2.03% | 3.4만 |
|---|
| 2026.04.27 | ₩329,561 | ₩333,104 | ₩320,750 | ₩322,194 | -2.24% | 2.5만 |
|---|
| 2026.04.24 | ₩323,852 | ₩330,617 | ₩322,475 | ₩328,090 | +1.31% | 2.7만 |
|---|
| 2026.04.23 | ₩316,458 | ₩325,189 | ₩315,656 | ₩325,135 | +2.74% | 2만 |
|---|
| 2026.04.22 | ₩320,483 | ₩320,483 | ₩314,881 | ₩316,632 | -1.20% | 1.4만 |
|---|
| 2026.04.21 | ₩322,074 | ₩325,617 | ₩317,809 | ₩320,576 | -0.46% | 3.5만 |
|---|
| 2026.04.20 | ₩321,967 | ₩324,574 | ₩320,402 | ₩320,402 | -0.49% | 1.2만 |
|---|
| 2026.04.17 | ₩313,651 | ₩325,550 | ₩313,651 | ₩322,568 | +2.84% | 1.7만 |
|---|
| 2026.04.16 | ₩313,036 | ₩313,036 | ₩308,570 | ₩312,982 | -0.02% | 1.8만 |
|---|
| 2026.04.15 | ₩309,373 | ₩315,121 | ₩308,838 | ₩311,726 | +0.76% | 2만 |
|---|
| 2026.04.14 | ₩313,891 | ₩317,033 | ₩309,867 | ₩312,929 | -0.31% | 2.8만 |
|---|
| 2026.04.13 | ₩307,501 | ₩312,300 | ₩307,501 | ₩311,699 | +1.37% | 1만 |
|---|
| 2026.04.10 | ₩314,654 | ₩314,654 | ₩305,642 | ₩308,236 | -2.04% | 1.3만 |
|---|
| 2026.04.09 | ₩310,843 | ₩315,068 | ₩309,105 | ₩312,688 | +0.59% | 1.6만 |
|---|
| 2026.04.08 | ₩307,180 | ₩312,528 | ₩304,292 | ₩310,455 | +1.07% | 1.7만 |
|---|
| 2026.04.07 | ₩297,982 | ₩304,172 | ₩296,671 | ₩303,838 | +1.97% | 3.9만 |
|---|
| 2026.04.06 | ₩290,575 | ₩300,014 | ₩289,051 | ₩298,008 | +2.56% | 5.6만 |
|---|
| 2026.04.02 | ₩292,233 | ₩294,773 | ₩282,874 | ₩292,473 | +0.08% | 1.8만 |
|---|
| 2026.04.01 | ₩292,968 | ₩295,254 | ₩283,877 | ₩293,075 | +0.04% | 2만 |
|---|
| 2026.03.31 | ₩297,032 | ₩297,567 | ₩290,575 | ₩290,575 | -2.17% | 1.7만 |
|---|
| 2026.03.30 | ₩289,692 | ₩294,198 | ₩286,444 | ₩293,088 | +1.17% | 2.1만 |
|---|
| 2026.03.27 | ₩287,366 | ₩290,094 | ₩284,973 | ₩286,430 | -0.33% | 1.2만 |
|---|
| 2026.03.26 | ₩285,802 | ₩291,484 | ₩281,390 | ₩290,401 | +1.61% | 1.7만 |
|---|
| 2026.03.25 | ₩287,513 | ₩288,917 | ₩283,863 | ₩286,203 | -0.46% | 9.3천 |
|---|
| 2026.03.24 | ₩284,278 | ₩287,687 | ₩280,962 | ₩285,307 | +0.36% | 7.1천 |
|---|
| 2026.03.23 | ₩284,585 | ₩290,187 | ₩283,436 | ₩288,142 | +1.25% | 9.2천 |
|---|
| 2026.03.20 | ₩286,791 | ₩286,791 | ₩280,427 | ₩280,935 | -2.04% | 1.3만 |
|---|
| 2026.03.19 | ₩293,837 | ₩295,883 | ₩287,045 | ₩287,286 | -2.23% | 1.1만 |
|---|
| 2026.03.18 | ₩299,827 | ₩310,175 | ₩292,941 | ₩294,385 | -1.81% | 1.4만 |
|---|
| 2026.03.17 | ₩301,404 | ₩306,351 | ₩301,404 | ₩302,581 | +0.39% | 1.1만 |
|---|
| 2026.03.16 | ₩302,688 | ₩305,683 | ₩299,118 | ₩300,268 | -0.80% | 1.4만 |
|---|
| 2026.03.13 | ₩296,043 | ₩299,131 | ₩294,492 | ₩298,450 | +0.81% | 1만 |
|---|
| 2026.03.12 | ₩292,193 | ₩295,722 | ₩290,120 | ₩295,415 | +1.10% | 1.4만 |
|---|
| 2026.03.11 | ₩292,834 | ₩297,741 | ₩291,217 | ₩297,139 | +1.47% | 1.9만 |
|---|
| 2026.03.10 | ₩297,674 | ₩302,688 | ₩294,131 | ₩296,591 | -0.36% | 1.7만 |
|---|
| 2026.03.09 | ₩300,041 | ₩302,153 | ₩292,767 | ₩300,148 | +0.04% | 1.8만 |
|---|
| 2026.03.06 | ₩301,418 | ₩303,624 | ₩295,468 | ₩303,584 | +0.72% | 2.3만 |
|---|
| 2026.03.05 | ₩301,525 | ₩308,851 | ₩300,816 | ₩305,482 | +1.31% | 2.3만 |
|---|
| 2026.03.04 | ₩304,827 | ₩310,643 | ₩303,490 | ₩305,335 | +0.17% | 2만 |
|---|
| 2026.03.03 | ₩306,511 | ₩307,340 | ₩297,875 | ₩304,800 | -0.56% | 1.1만 |
|---|
| 2026.03.02 | ₩314,480 | ₩316,833 | ₩310,870 | ₩311,739 | -0.87% | 1.3만 |
|---|
| 2026.02.27 | ₩307,755 | ₩310,816 | ₩304,199 | ₩308,704 | +0.31% | 8.4천 |
|---|
| 2026.02.26 | ₩309,159 | ₩312,661 | ₩304,065 | ₩309,332 | +0.06% | 8.9천 |
|---|
| 2026.02.25 | ₩300,642 | ₩308,610 | ₩297,554 | ₩307,995 | +2.45% | 1.1만 |
|---|
| 2026.02.24 | ₩289,385 | ₩305,482 | ₩289,385 | ₩300,642 | +3.89% | 1.5만 |
|---|
| 2026.02.23 | ₩293,195 | ₩298,129 | ₩288,155 | ₩289,385 | -1.30% | 1.3만 |
|---|
| 2026.02.20 | ₩287,593 | ₩296,805 | ₩283,034 | ₩291,190 | +1.25% | 2.1만 |
|---|
| 2026.02.19 | ₩308,437 | ₩308,437 | ₩285,053 | ₩290,227 | -5.90% | 3.1만 |
|---|
| 2026.02.18 | ₩354,241 | ₩354,241 | ₩309,506 | ₩310,723 | -12.28% | 2.8만 |
|---|
| 2026.02.17 | ₩349,575 | ₩357,008 | ₩349,575 | ₩354,241 | +1.33% | 9.4천 |
|---|
| 2026.02.13 | ₩360,083 | ₩360,083 | ₩350,297 | ₩352,944 | -1.98% | 1.1만 |
|---|
| 2026.02.12 | ₩364,027 | ₩367,664 | ₩349,281 | ₩357,717 | -1.73% | 1.7만 |
|---|
| 2026.02.11 | ₩361,701 | ₩364,923 | ₩356,915 | ₩360,939 | -0.21% | 1.2만 |
|---|
| 2026.02.10 | ₩355,484 | ₩367,664 | ₩355,484 | ₩360,511 | +1.41% | 1.4만 |
|---|
| 2026.02.09 | ₩371,488 | ₩376,368 | ₩360,765 | ₩361,501 | -2.69% | 9.5천 |
|---|
| 2026.02.06 | ₩373,921 | ₩377,170 | ₩370,712 | ₩373,373 | -0.15% | 1.2만 |
|---|
| 2026.02.05 | ₩373,680 | ₩373,680 | ₩369,268 | ₩369,750 | -1.05% | 7.3천 |
|---|
| 2026.02.04 | ₩366,167 | ₩369,750 | ₩363,386 | ₩364,683 | -0.41% | 1.3만 |
|---|
| 2026.02.03 | ₩352,476 | ₩363,667 | ₩352,476 | ₩362,998 | +2.99% | 2.2만 |
|---|
| 2026.02.02 | ₩348,746 | ₩357,784 | ₩341,928 | ₩354,348 | +1.61% | 1.6만 |
|---|
| 2026.01.30 | ₩340,952 | ₩347,503 | ₩337,435 | ₩346,834 | +1.73% | 1.9만 |
|---|
| 2026.01.29 | ₩336,967 | ₩345,190 | ₩333,277 | ₩345,069 | +2.40% | 2만 |
|---|
| 2026.01.28 | ₩339,066 | ₩341,446 | ₩334,908 | ₩336,045 | -0.89% | 1.7만 |
|---|
| 2026.01.27 | ₩341,326 | ₩346,273 | ₩335,310 | ₩338,799 | -0.74% | 1.7만 |
|---|
| 2026.01.26 | ₩338,385 | ₩344,214 | ₩334,187 | ₩343,291 | +1.45% | 6.4만 |
|---|
| 2026.01.23 | ₩339,588 | ₩339,882 | ₩334,240 | ₩338,117 | -0.43% | 9.9천 |
|---|
| 2026.01.22 | ₩338,251 | ₩345,604 | ₩336,272 | ₩340,591 | +0.69% | 1.8만 |
|---|
| 2026.01.21 | ₩333,237 | ₩343,759 | ₩328,879 | ₩340,390 | +2.15% | 2만 |
|---|
| 2026.01.20 | ₩337,462 | ₩338,652 | ₩331,927 | ₩332,141 | -1.58% | 7.9천 |
|---|
| 2026.01.16 | ₩340,310 | ₩342,529 | ₩331,553 | ₩338,906 | -0.41% | 1.9만 |
|---|
| 2026.01.15 | ₩337,449 | ₩343,478 | ₩337,449 | ₩341,192 | +1.11% | 1.4만 |
|---|
| 2026.01.14 | ₩334,735 | ₩338,411 | ₩330,898 | ₩334,400 | -0.10% | 1.7만 |
|---|
| 2026.01.13 | ₩336,687 | ₩339,093 | ₩330,630 | ₩334,093 | -0.77% | 7.3천 |
|---|
| 2026.01.12 | ₩336,072 | ₩339,588 | ₩331,272 | ₩339,454 | +1.01% | 1.2만 |
|---|
| 2026.01.09 | ₩342,543 | ₩343,224 | ₩334,855 | ₩338,238 | -1.26% | 9천 |
|---|
| 2026.01.08 | ₩338,585 | ₩341,660 | ₩337,168 | ₩339,307 | +0.21% | 1.2만 |
|---|
| 2026.01.07 | ₩342,395 | ₩342,395 | ₩332,301 | ₩333,906 | -2.48% | 1.4만 |
|---|
| 2026.01.06 | ₩339,788 | ₩344,267 | ₩333,745 | ₩342,529 | +0.81% | 3.2만 |
|---|
| 2026.01.05 | ₩336,058 | ₩345,537 | ₩336,058 | ₩340,403 | +1.29% | 2.6만 |
|---|
| 2026.01.02 | ₩339,254 | ₩339,254 | ₩326,325 | ₩329,694 | -2.82% | 1.2만 |
|---|
| 2025.12.31 | ₩336,259 | ₩338,251 | ₩333,157 | ₩333,759 | -0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩334,802 | ₩336,566 | ₩334,187 | ₩335,122 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩333,745 | ₩338,772 | ₩332,168 | ₩336,499 | +0.83% | 1.5만 |
|---|
| 2025.12.26 | ₩336,967 | ₩339,775 | ₩332,890 | ₩334,641 | -0.69% | 1.4만 |
|---|
| 2025.12.24 | ₩337,008 | ₩337,008 | ₩332,542 | ₩336,860 | -0.04% | 5.2천 |
|---|
| 2025.12.23 | ₩336,834 | ₩341,861 | ₩334,815 | ₩336,072 | -0.23% | 2.4만 |
|---|
| 2025.12.22 | ₩342,155 | ₩342,155 | ₩334,588 | ₩334,815 | -2.15% | 1.1만 |
|---|
| 2025.12.19 | ₩342,462 | ₩346,085 | ₩336,379 | ₩339,909 | -0.75% | 3.3만 |
|---|
| 2025.12.18 | ₩341,125 | ₩348,492 | ₩338,278 | ₩344,855 | +1.09% | 3만 |
|---|
| 2025.12.17 | ₩333,478 | ₩339,855 | ₩333,478 | ₩338,371 | +1.47% | 1.2만 |
|---|
| 2025.12.16 | ₩339,320 | ₩342,262 | ₩332,555 | ₩333,478 | -1.72% | 1.2만 |
|---|
| 2025.12.15 | ₩336,954 | ₩339,374 | ₩334,975 | ₩336,727 | -0.07% | 8.8천 |
|---|
| 2025.12.12 | ₩337,302 | ₩337,302 | ₩331,673 | ₩334,989 | -0.69% | 6.6천 |
|---|
| 2025.12.11 | ₩318,063 | ₩333,157 | ₩318,063 | ₩331,686 | +4.28% | 1.6만 |
|---|
| 2025.12.10 | ₩319,560 | ₩333,946 | ₩318,865 | ₩326,285 | +2.10% | 3.2만 |
|---|
| 2025.12.09 | ₩325,750 | ₩332,809 | ₩323,397 | ₩323,571 | -0.67% | 9.7천 |
|---|
| 2025.12.08 | ₩333,572 | ₩338,906 | ₩327,689 | ₩327,689 | -1.76% | 1.2만 |
|---|
| 2025.12.05 | ₩347,596 | ₩354,629 | ₩333,585 | ₩334,842 | -3.67% | 3.1만 |
|---|
| 2025.12.04 | ₩349,669 | ₩352,142 | ₩345,444 | ₩347,088 | -0.74% | 9.4천 |
|---|
| 2025.12.03 | ₩350,364 | ₩353,024 | ₩348,398 | ₩351,193 | +0.24% | 2.4만 |
|---|
| 2025.12.02 | ₩352,957 | ₩353,693 | ₩348,091 | ₩349,481 | -0.98% | 1.5만 |
|---|
| 2025.12.01 | ₩358,894 | ₩359,736 | ₩349,842 | ₩353,479 | -1.51% | 3.3만 |
|---|
| 2025.11.28 | ₩380,846 | ₩380,846 | ₩367,517 | ₩372,892 | -2.09% | 1.6만 |
|---|
| 2025.11.26 | ₩369,001 | ₩382,023 | ₩368,199 | ₩377,049 | +2.18% | 2.9만 |
|---|
| 2025.11.25 | ₩365,391 | ₩372,744 | ₩365,391 | ₩367,316 | +0.53% | 2.3만 |
|---|
| 2025.11.24 | ₩360,551 | ₩365,886 | ₩360,311 | ₩365,110 | +1.26% | 1.1만 |
|---|
| 2025.11.21 | ₩354,963 | ₩366,354 | ₩350,899 | ₩362,904 | +2.24% | 2만 |
|---|
| 2025.11.20 | ₩360,752 | ₩363,653 | ₩350,751 | ₩352,276 | -2.35% | 2.8만 |
|---|
| 2025.11.19 | ₩366,167 | ₩366,407 | ₩355,645 | ₩357,343 | -2.41% | 2만 |
|---|
| 2025.11.18 | ₩363,386 | ₩369,790 | ₩362,316 | ₩366,167 | +0.77% | 2.1만 |
|---|
| 2025.11.17 | ₩371,969 | ₩372,397 | ₩360,979 | ₩362,450 | -2.56% | 2.2만 |
|---|
| 2025.11.14 | ₩373,279 | ₩373,480 | ₩366,594 | ₩371,140 | -0.57% | 2.7만 |
|---|
| 2025.11.13 | ₩374,242 | ₩378,360 | ₩371,595 | ₩374,081 | -0.04% | 1.2만 |
|---|
| 2025.11.12 | ₩383,708 | ₩386,355 | ₩375,592 | ₩377,090 | -1.72% | 3.4만 |
|---|
| 2025.11.11 | ₩371,675 | ₩384,122 | ₩371,675 | ₩384,122 | +3.35% | 2만 |
|---|
| 2025.11.10 | ₩375,539 | ₩375,539 | ₩368,065 | ₩370,686 | -1.29% | 2만 |
|---|
| 2025.11.07 | ₩366,768 | ₩374,924 | ₩360,324 | ₩371,100 | +1.18% | 2.9만 |
|---|
| 2025.11.06 | ₩376,755 | ₩383,039 | ₩366,501 | ₩367,049 | -2.58% | 3.1만 |
|---|
| 2025.11.05 | ₩370,218 | ₩381,181 | ₩360,979 | ₩378,226 | +2.16% | 2.4만 |
|---|
| 2025.11.04 | ₩348,037 | ₩354,468 | ₩344,267 | ₩354,468 | +1.85% | 2.2만 |
|---|
| 2025.11.03 | ₩345,029 | ₩350,083 | ₩336,326 | ₩349,829 | +1.39% | 2.9만 |
|---|
| 2025.10.31 | ₩342,529 | ₩347,957 | ₩342,529 | ₩345,724 | +0.93% | 3.1만 |
|---|
| 2025.10.30 | ₩341,821 | ₩348,545 | ₩341,821 | ₩343,305 | +0.43% | 3.7만 |
|---|
| 2025.10.29 | ₩349,348 | ₩352,289 | ₩340,992 | ₩340,992 | -2.39% | 2.5만 |
|---|
| 2025.10.28 | ₩354,642 | ₩354,642 | ₩347,289 | ₩349,508 | -1.45% | 3.2만 |
|---|
| 2025.10.27 | ₩359,402 | ₩360,672 | ₩354,428 | ₩354,428 | -1.38% | 3.9만 |
|---|
| 2025.10.24 | ₩357,436 | ₩359,883 | ₩356,139 | ₩356,661 | -0.22% | 2만 |
|---|
| 2025.10.23 | ₩353,933 | ₩354,896 | ₩348,425 | ₩353,653 | -0.08% | 1.4만 |
|---|
| 2025.10.22 | ₩350,029 | ₩353,773 | ₩346,339 | ₩353,359 | +0.95% | 1.7만 |
|---|
| 2025.10.21 | ₩357,436 | ₩357,436 | ₩353,238 | ₩354,388 | -0.85% | 1.8만 |
|---|
| 2025.10.20 | ₩334,093 | ₩355,952 | ₩334,093 | ₩355,952 | +6.54% | 2.6만 |
|---|
| 2025.10.17 | ₩340,911 | ₩348,091 | ₩335,109 | ₩345,350 | +1.30% | 4만 |
|---|
| 2025.10.16 | ₩347,142 | ₩347,142 | ₩338,264 | ₩341,272 | -1.69% | 2.4만 |
|---|
| 2025.10.15 | ₩348,973 | ₩350,992 | ₩342,944 | ₩349,107 | +0.04% | 3.8만 |
|---|
| 2025.10.14 | ₩341,313 | ₩353,225 | ₩340,711 | ₩351,420 | +2.96% | 3.6만 |
|---|
| 2025.10.13 | ₩342,061 | ₩347,957 | ₩332,047 | ₩341,045 | -0.30% | 3.7만 |
|---|
| 2025.10.10 | ₩344,428 | ₩345,858 | ₩336,446 | ₩339,213 | -1.51% | 6.7만 |
|---|