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 | ₩403,066 | ₩408,391 | ₩398,238 | ₩398,252 | -1.19% | 4.2만 |
| 2026.10.08 | ₩392,485 | ₩401,363 | ₩392,485 | ₩400,505 | +2.04% | 2.8만 |
| 2026.10.07 | ₩389,306 | ₩400,438 | ₩388,917 | ₩397,152 | +2.02% | 3만 |
| 2026.10.06 | ₩393,477 | ₩398,024 | ₩391,626 | ₩393,262 | -0.05% | 1.9만 |
| 2026.10.05 | ₩388,931 | ₩396,173 | ₩386,718 | ₩393,477 | +1.17% | 3.8만 |
| 2026.10.02 | ₩385,980 | ₩390,272 | ₩385,578 | ₩389,199 | +0.83% | 3.4만 |
| 2026.10.01 | ₩381,353 | ₩384,934 | ₩376,190 | ₩383,231 | +0.49% | 4만 |
| 2026.09.30 | ₩387,657 | ₩390,687 | ₩377,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩379,408 |
| -2.13% |
| 7.2만 |
| 2026.09.29 | ₩385,363 | ₩391,734 | ₩385,242 | ₩391,734 | +1.65% | 4.7만 |
|---|
| 2026.09.28 | ₩381,997 | ₩388,971 | ₩381,393 | ₩388,220 | +1.63% | 5.2만 |
|---|
| 2026.09.25 | ₩383,177 | ₩385,377 | ₩378,349 | ₩383,647 | +0.12% | 4.7만 |
|---|
| 2026.09.24 | ₩393,584 | ₩396,012 | ₩384,921 | ₩385,229 | -2.12% | 6만 |
|---|
| 2026.09.23 | ₩395,583 | ₩395,583 | ₩388,864 | ₩390,084 | -1.39% | 6.8만 |
|---|
| 2026.09.22 | ₩387,241 | ₩394,738 | ₩381,139 | ₩392,766 | +1.43% | 6.3만 |
|---|
| 2026.09.21 | ₩384,773 | ₩392,766 | ₩382,936 | ₩386,718 | +0.51% | 5.6만 |
|---|
| 2026.09.18 | ₩391,868 | ₩393,718 | ₩378,470 | ₩387,589 | -1.09% | 7.9만 |
|---|
| 2026.09.17 | ₩400,062 | ₩404,220 | ₩396,240 | ₩396,977 | -0.77% | 3.8만 |
|---|
| 2026.09.16 | ₩400,934 | ₩407,693 | ₩395,502 | ₩401,578 | +0.16% | 7.3만 |
|---|
| 2026.09.15 | ₩405,467 | ₩407,023 | ₩400,867 | ₩404,193 | -0.31% | 7.6만 |
|---|
| 2026.09.14 | ₩402,852 | ₩406,942 | ₩399,311 | ₩405,749 | +0.72% | 4.1만 |
|---|
| 2026.09.11 | ₩404,729 | ₩406,352 | ₩395,154 | ₩399,029 | -1.41% | 6.4만 |
|---|
| 2026.09.10 | ₩401,376 | ₩407,693 | ₩398,319 | ₩404,112 | +0.68% | 6.3만 |
|---|
| 2026.09.09 | ₩397,849 | ₩400,277 | ₩386,342 | ₩400,089 | +0.56% | 5.3만 |
|---|
| 2026.09.08 | ₩396,924 | ₩398,587 | ₩391,948 | ₩393,356 | -0.90% | 10.5만 |
|---|
| 2026.09.04 | ₩397,581 | ₩401,403 | ₩395,636 | ₩399,619 | +0.51% | 5.4만 |
|---|
| 2026.09.03 | ₩395,355 | ₩406,097 | ₩394,979 | ₩401,792 | +1.63% | 8만 |
|---|
| 2026.09.02 | ₩390,205 | ₩400,196 | ₩389,561 | ₩391,224 | +0.26% | 6.7만 |
|---|
| 2026.09.01 | ₩395,435 | ₩400,089 | ₩392,136 | ₩393,638 | -0.45% | 8만 |
|---|
| 2026.08.31 | ₩399,257 | ₩402,422 | ₩390,339 | ₩394,832 | -1.11% | 7.9만 |
|---|
| 2026.08.28 | ₩410,563 | ₩415,150 | ₩401,081 | ₩401,457 | -2.22% | 12.1만 |
|---|
| 2026.08.27 | ₩403,925 | ₩410,590 | ₩399,673 | ₩407,707 | +0.94% | 7만 |
|---|
| 2026.08.26 | ₩403,965 | ₩411,354 | ₩403,965 | ₩410,362 | +1.58% | 7.8만 |
|---|
| 2026.08.25 | ₩399,646 | ₩407,009 | ₩393,625 | ₩407,009 | +1.84% | 8.7만 |
|---|
| 2026.08.24 | ₩387,952 | ₩401,202 | ₩387,952 | ₩399,164 | +2.89% | 5.7만 |
|---|
| 2026.08.21 | ₩389,011 | ₩394,268 | ₩376,780 | ₩387,938 | -0.28% | 11.1만 |
|---|
| 2026.08.20 | ₩390,996 | ₩394,107 | ₩386,248 | ₩386,463 | -1.16% | 3.7만 |
|---|
| 2026.08.19 | ₩391,452 | ₩399,646 | ₩390,661 | ₩392,136 | +0.17% | 11.8만 |
|---|
| 2026.08.18 | ₩390,687 | ₩392,565 | ₩382,198 | ₩390,486 | -0.05% | 5.4만 |
|---|
| 2026.08.17 | ₩383,942 | ₩392,552 | ₩383,512 | ₩386,718 | +0.72% | 14.1만 |
|---|
| 2026.08.14 | ₩380,830 | ₩385,859 | ₩378,778 | ₩385,859 | +1.32% | 5.6만 |
|---|
| 2026.08.13 | ₩379,516 | ₩379,516 | ₩371,777 | ₩379,261 | -0.07% | 2.3만 |
|---|
| 2026.08.12 | ₩384,156 | ₩384,156 | ₩370,798 | ₩376,713 | -1.94% | 6.3만 |
|---|
| 2026.08.11 | ₩383,231 | ₩387,670 | ₩379,328 | ₩380,025 | -0.84% | 5.2만 |
|---|
| 2026.08.10 | ₩382,439 | ₩384,371 | ₩376,860 | ₩383,338 | +0.23% | 7.8만 |
|---|
| 2026.08.07 | ₩384,907 | ₩393,075 | ₩379,797 | ₩388,716 | +0.99% | 12.8만 |
|---|
| 2026.08.06 | ₩392,203 | ₩396,830 | ₩375,077 | ₩396,213 | +1.02% | 22.8만 |
|---|
| 2026.08.05 | ₩381,541 | ₩391,345 | ₩378,483 | ₩387,817 | +1.65% | 3.5만 |
|---|
| 2026.08.04 | ₩393,490 | ₩395,636 | ₩387,522 | ₩388,340 | -1.31% | 3.2만 |
|---|
| 2026.08.03 | ₩393,718 | ₩394,644 | ₩385,484 | ₩391,452 | -0.58% | 4만 |
|---|
| 2026.07.31 | ₩378,725 | ₩390,969 | ₩378,725 | ₩387,978 | +2.44% | 3.3만 |
|---|
| 2026.07.30 | ₩389,708 | ₩390,164 | ₩380,884 | ₩388,944 | -0.20% | 2.5만 |
|---|
| 2026.07.29 | ₩392,123 | ₩398,734 | ₩392,123 | ₩397,755 | +1.44% | 2만 |
|---|
| 2026.07.28 | ₩391,009 | ₩391,009 | ₩388,595 | ₩389,883 | -0.29% | 1.5만 |
|---|
| 2026.07.27 | ₩383,566 | ₩384,773 | ₩378,537 | ₩381,474 | -0.55% | 6.4만 |
|---|
| 2026.07.24 | ₩373,762 | ₩382,560 | ₩373,145 | ₩378,939 | +1.39% | 2.9만 |
|---|
| 2026.07.23 | ₩381,648 | ₩381,648 | ₩369,109 | ₩370,436 | -2.94% | 3.5만 |
|---|
| 2026.07.22 | ₩383,499 | ₩383,499 | ₩377,075 | ₩379,945 | -0.93% | 1.9만 |
|---|
| 2026.07.21 | ₩385,900 | ₩385,900 | ₩376,887 | ₩384,223 | -0.43% | 2.1만 |
|---|
| 2026.07.20 | ₩382,694 | ₩389,883 | ₩382,198 | ₩385,082 | +0.62% | 2.9만 |
|---|
| 2026.07.17 | ₩379,677 | ₩390,862 | ₩379,677 | ₩387,885 | +2.16% | 2.3만 |
|---|
| 2026.07.16 | ₩372,368 | ₩380,844 | ₩372,368 | ₩380,830 | +2.27% | 3만 |
|---|
| 2026.07.15 | ₩366,869 | ₩374,580 | ₩364,160 | ₩366,936 | +0.02% | 3.3만 |
|---|
| 2026.07.14 | ₩373,119 | ₩377,048 | ₩372,072 | ₩373,803 | +0.18% | 2.8만 |
|---|
| 2026.07.13 | ₩370,155 | ₩376,673 | ₩361,384 | ₩374,446 | +1.16% | 4만 |
|---|
| 2026.07.10 | ₩366,534 | ₩372,636 | ₩363,999 | ₩370,155 | +0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩367,499 | ₩368,049 | ₩363,409 | ₩365,286 | -0.60% | 2만 |
|---|
| 2026.07.08 | ₩371,630 | ₩375,506 | ₩366,695 | ₩366,735 | -1.32% | 3.9만 |
|---|
| 2026.07.07 | ₩378,242 | ₩378,242 | ₩362,980 | ₩371,160 | -1.87% | 5.8만 |
|---|
| 2026.07.06 | ₩377,142 | ₩378,792 | ₩370,356 | ₩377,477 | +0.09% | 17.1만 |
|---|
| 2026.07.02 | ₩373,052 | ₩381,420 | ₩368,478 | ₩377,142 | +1.10% | 13.2만 |
|---|
| 2026.07.01 | ₩366,614 | ₩378,510 | ₩366,614 | ₩374,701 | +2.21% | 7.9만 |
|---|
| 2026.06.30 | ₩372,770 | ₩375,492 | ₩365,394 | ₩367,043 | -1.54% | 5.7만 |
|---|
| 2026.06.29 | ₩367,325 | ₩372,904 | ₩364,254 | ₩372,220 | +1.33% | 12.2만 |
|---|
| 2026.06.26 | ₩356,716 | ₩370,906 | ₩355,697 | ₩367,794 | +3.11% | 10.4만 |
|---|
| 2026.06.25 | ₩349,635 | ₩356,073 | ₩349,635 | ₩355,523 | +1.68% | 5만 |
|---|
| 2026.06.24 | ₩356,582 | ₩359,211 | ₩353,364 | ₩354,919 | -0.47% | 2.5만 |
|---|
| 2026.06.23 | ₩332,066 | ₩355,389 | ₩332,066 | ₩354,879 | +6.87% | 6.8만 |
|---|
| 2026.06.22 | ₩348,106 | ₩352,841 | ₩344,499 | ₩346,832 | -0.37% | 3.2만 |
|---|
| 2026.06.18 | ₩346,349 | ₩348,763 | ₩342,728 | ₩346,524 | +0.05% | 4.6만 |
|---|
| 2026.06.17 | ₩343,064 | ₩346,282 | ₩340,207 | ₩343,385 | +0.09% | 4.5만 |
|---|
| 2026.06.16 | ₩339,080 | ₩343,318 | ₩339,080 | ₩340,676 | +0.47% | 8.2만 |
|---|
| 2026.06.15 | ₩338,973 | ₩338,973 | ₩334,226 | ₩338,316 | -0.19% | 4만 |
|---|
| 2026.06.12 | ₩338,598 | ₩343,533 | ₩338,598 | ₩340,261 | +0.49% | 5만 |
|---|
| 2026.06.11 | ₩339,791 | ₩344,016 | ₩335,097 | ₩335,500 | -1.26% | 2.5만 |
|---|
| 2026.06.10 | ₩333,273 | ₩339,818 | ₩333,273 | ₩338,785 | +1.65% | 4.1만 |
|---|
| 2026.06.09 | ₩331,597 | ₩336,854 | ₩331,060 | ₩332,361 | +0.23% | 3.9만 |
|---|
| 2026.06.08 | ₩327,265 | ₩327,962 | ₩320,720 | ₩326,366 | -0.27% | 2.2만 |
|---|
| 2026.06.05 | ₩320,465 | ₩328,579 | ₩320,465 | ₩325,857 | +1.68% | 2.1만 |
|---|
| 2026.06.04 | ₩317,662 | ₩320,130 | ₩313,679 | ₩315,906 | -0.55% | 1.6만 |
|---|
| 2026.06.03 | ₩309,267 | ₩314,497 | ₩308,744 | ₩310,930 | +0.54% | 4만 |
|---|
| 2026.06.02 | ₩315,463 | ₩318,896 | ₩314,149 | ₩317,113 | +0.52% | 2.5만 |
|---|
| 2026.06.01 | ₩313,746 | ₩315,208 | ₩305,270 | ₩314,444 | +0.22% | 4.7만 |
|---|
| 2026.05.29 | ₩317,850 | ₩319,164 | ₩313,062 | ₩314,833 | -0.95% | 5.7만 |
|---|
| 2026.05.28 | ₩321,511 | ₩321,874 | ₩319,258 | ₩319,822 | -0.53% | 4만 |
|---|
| 2026.05.27 | ₩327,708 | ₩329,894 | ₩319,071 | ₩323,818 | -1.19% | 3.8만 |
|---|
| 2026.05.26 | ₩328,365 | ₩328,365 | ₩320,506 | ₩325,079 | -1.00% | 2.1만 |
|---|
| 2026.05.22 | ₩324,891 | ₩325,910 | ₩321,404 | ₩323,563 | -0.41% | 4.3만 |
|---|
| 2026.05.21 | ₩321,015 | ₩328,378 | ₩319,594 | ₩327,252 | +1.94% | 3.7만 |
|---|
| 2026.05.20 | ₩319,205 | ₩326,889 | ₩319,205 | ₩326,889 | +2.41% | 7.7만 |
|---|
| 2026.05.19 | ₩326,353 | ₩326,353 | ₩316,576 | ₩319,272 | -2.17% | 2.9만 |
|---|
| 2026.05.18 | ₩316,214 | ₩326,568 | ₩316,214 | ₩324,261 | +2.54% | 1.8만 |
|---|
| 2026.05.15 | ₩316,107 | ₩316,643 | ₩313,062 | ₩316,134 | +0.01% | 1.9만 |
|---|
| 2026.05.14 | ₩311,614 | ₩322,960 | ₩311,614 | ₩318,641 | +2.26% | 1.9만 |
|---|
| 2026.05.13 | ₩316,911 | ₩318,588 | ₩305,914 | ₩311,144 | -1.82% | 2.3만 |
|---|
| 2026.05.12 | ₩313,331 | ₩320,117 | ₩312,284 | ₩317,582 | +1.36% | 3.5만 |
|---|
| 2026.05.11 | ₩319,862 | ₩322,491 | ₩312,942 | ₩315,530 | -1.35% | 1만 |
|---|
| 2026.05.08 | ₩319,929 | ₩321,646 | ₩311,158 | ₩319,594 | -0.10% | 2.3만 |
|---|
| 2026.05.07 | ₩317,797 | ₩325,656 | ₩315,637 | ₩323,885 | +1.92% | 1.6만 |
|---|
| 2026.05.06 | ₩320,398 | ₩322,611 | ₩310,273 | ₩315,637 | -1.49% | 2.7만 |
|---|
| 2026.05.05 | ₩317,086 | ₩319,191 | ₩315,061 | ₩318,387 | +0.41% | 2.6만 |
|---|
| 2026.05.04 | ₩315,342 | ₩316,965 | ₩308,797 | ₩312,861 | -0.79% | 2.4만 |
|---|
| 2026.05.01 | ₩310,809 | ₩320,331 | ₩310,809 | ₩314,940 | +1.33% | 8.6천 |
|---|
| 2026.04.30 | ₩316,375 | ₩321,444 | ₩315,584 | ₩317,555 | +0.37% | 1.7만 |
|---|
| 2026.04.29 | ₩328,901 | ₩329,920 | ₩317,636 | ₩319,567 | -2.84% | 1.9만 |
|---|
| 2026.04.28 | ₩324,556 | ₩336,170 | ₩324,556 | ₩331,141 | +2.03% | 3.4만 |
|---|
| 2026.04.27 | ₩330,591 | ₩334,145 | ₩321,753 | ₩323,201 | -2.24% | 2.5만 |
|---|
| 2026.04.24 | ₩324,864 | ₩331,651 | ₩323,483 | ₩329,116 | +1.31% | 2.7만 |
|---|
| 2026.04.23 | ₩317,448 | ₩326,205 | ₩316,643 | ₩326,152 | +2.74% | 2만 |
|---|
| 2026.04.22 | ₩321,485 | ₩321,485 | ₩315,865 | ₩317,622 | -1.20% | 1.4만 |
|---|
| 2026.04.21 | ₩323,081 | ₩326,635 | ₩318,802 | ₩321,579 | -0.46% | 3.5만 |
|---|
| 2026.04.20 | ₩322,973 | ₩325,589 | ₩321,404 | ₩321,404 | -0.49% | 1.2만 |
|---|
| 2026.04.17 | ₩314,631 | ₩326,568 | ₩314,631 | ₩323,577 | +2.84% | 1.7만 |
|---|
| 2026.04.16 | ₩314,015 | ₩314,015 | ₩309,535 | ₩313,961 | -0.02% | 1.8만 |
|---|
| 2026.04.15 | ₩310,340 | ₩316,107 | ₩309,803 | ₩312,700 | +0.76% | 2만 |
|---|
| 2026.04.14 | ₩314,873 | ₩318,025 | ₩310,836 | ₩313,907 | -0.31% | 2.8만 |
|---|
| 2026.04.13 | ₩308,462 | ₩313,277 | ₩308,462 | ₩312,673 | +1.37% | 1만 |
|---|
| 2026.04.10 | ₩315,637 | ₩315,637 | ₩306,598 | ₩309,200 | -2.04% | 1.3만 |
|---|
| 2026.04.09 | ₩311,815 | ₩316,053 | ₩310,072 | ₩313,666 | +0.59% | 1.6만 |
|---|
| 2026.04.08 | ₩308,140 | ₩313,505 | ₩305,243 | ₩311,426 | +1.07% | 1.7만 |
|---|
| 2026.04.07 | ₩298,913 | ₩305,123 | ₩297,599 | ₩304,787 | +1.97% | 3.9만 |
|---|
| 2026.04.06 | ₩291,483 | ₩300,952 | ₩289,954 | ₩298,940 | +2.56% | 5.6만 |
|---|
| 2026.04.02 | ₩293,146 | ₩295,695 | ₩283,758 | ₩293,388 | +0.08% | 1.8만 |
|---|
| 2026.04.01 | ₩293,884 | ₩296,177 | ₩284,764 | ₩293,991 | +0.04% | 2만 |
|---|
| 2026.03.31 | ₩297,961 | ₩298,498 | ₩291,483 | ₩291,483 | -2.17% | 1.7만 |
|---|
| 2026.03.30 | ₩290,598 | ₩295,118 | ₩287,339 | ₩294,005 | +1.17% | 2.1만 |
|---|
| 2026.03.27 | ₩288,265 | ₩291,001 | ₩285,864 | ₩287,326 | -0.33% | 1.2만 |
|---|
| 2026.03.26 | ₩286,696 | ₩292,395 | ₩282,270 | ₩291,309 | +1.61% | 1.7만 |
|---|
| 2026.03.25 | ₩288,412 | ₩289,820 | ₩284,751 | ₩287,098 | -0.46% | 9.3천 |
|---|
| 2026.03.24 | ₩285,167 | ₩288,586 | ₩281,841 | ₩286,199 | +0.36% | 7.1천 |
|---|
| 2026.03.23 | ₩285,475 | ₩291,094 | ₩284,322 | ₩289,042 | +1.25% | 9.2천 |
|---|
| 2026.03.20 | ₩287,688 | ₩287,688 | ₩281,304 | ₩281,814 | -2.04% | 1.3만 |
|---|
| 2026.03.19 | ₩294,756 | ₩296,808 | ₩287,943 | ₩288,184 | -2.23% | 1.1만 |
|---|
| 2026.03.18 | ₩300,764 | ₩311,144 | ₩293,857 | ₩295,306 | -1.81% | 1.4만 |
|---|
| 2026.03.17 | ₩302,347 | ₩307,309 | ₩302,347 | ₩303,527 | +0.39% | 1.1만 |
|---|
| 2026.03.16 | ₩303,634 | ₩306,638 | ₩300,053 | ₩301,207 | -0.80% | 1.4만 |
|---|
| 2026.03.13 | ₩296,969 | ₩300,067 | ₩295,413 | ₩299,383 | +0.81% | 1만 |
|---|
| 2026.03.12 | ₩293,106 | ₩296,647 | ₩291,027 | ₩296,338 | +1.10% | 1.4만 |
|---|
| 2026.03.11 | ₩293,750 | ₩298,672 | ₩292,127 | ₩298,068 | +1.47% | 1.9만 |
|---|
| 2026.03.10 | ₩298,605 | ₩303,634 | ₩295,051 | ₩297,518 | -0.36% | 1.7만 |
|---|
| 2026.03.09 | ₩300,979 | ₩303,098 | ₩293,683 | ₩301,086 | +0.04% | 1.8만 |
|---|
| 2026.03.06 | ₩302,360 | ₩304,573 | ₩296,392 | ₩304,533 | +0.72% | 2.3만 |
|---|
| 2026.03.05 | ₩302,467 | ₩309,817 | ₩301,757 | ₩306,437 | +1.31% | 2.3만 |
|---|
| 2026.03.04 | ₩305,780 | ₩311,614 | ₩304,439 | ₩306,290 | +0.17% | 2만 |
|---|
| 2026.03.03 | ₩307,470 | ₩308,301 | ₩298,806 | ₩305,753 | -0.56% | 1.1만 |
|---|
| 2026.03.02 | ₩315,463 | ₩317,823 | ₩311,842 | ₩312,714 | -0.87% | 1.3만 |
|---|
| 2026.02.27 | ₩308,717 | ₩311,788 | ₩305,150 | ₩309,669 | +0.31% | 8.4천 |
|---|
| 2026.02.26 | ₩310,125 | ₩313,639 | ₩305,015 | ₩310,300 | +0.06% | 8.9천 |
|---|
| 2026.02.25 | ₩301,582 | ₩309,575 | ₩298,484 | ₩308,958 | +2.45% | 1.1만 |
|---|
| 2026.02.24 | ₩290,290 | ₩306,437 | ₩290,290 | ₩301,582 | +3.89% | 1.5만 |
|---|
| 2026.02.23 | ₩294,112 | ₩299,061 | ₩289,056 | ₩290,290 | -1.30% | 1.3만 |
|---|
| 2026.02.20 | ₩288,493 | ₩297,733 | ₩283,919 | ₩292,100 | +1.25% | 2.1만 |
|---|
| 2026.02.19 | ₩309,401 | ₩309,401 | ₩285,944 | ₩291,135 | -5.90% | 3.1만 |
|---|
| 2026.02.18 | ₩355,348 | ₩355,348 | ₩310,474 | ₩311,694 | -12.28% | 2.8만 |
|---|
| 2026.02.17 | ₩350,668 | ₩358,125 | ₩350,668 | ₩355,348 | +1.33% | 9.4천 |
|---|
| 2026.02.13 | ₩361,209 | ₩361,209 | ₩351,392 | ₩354,048 | -1.98% | 1.1만 |
|---|
| 2026.02.12 | ₩365,166 | ₩368,814 | ₩350,373 | ₩358,835 | -1.73% | 1.7만 |
|---|
| 2026.02.11 | ₩362,832 | ₩366,064 | ₩358,031 | ₩362,068 | -0.21% | 1.2만 |
|---|
| 2026.02.10 | ₩356,596 | ₩368,814 | ₩356,596 | ₩361,638 | +1.41% | 1.4만 |
|---|
| 2026.02.09 | ₩372,649 | ₩377,544 | ₩361,893 | ₩362,631 | -2.69% | 9.5천 |
|---|
| 2026.02.06 | ₩375,090 | ₩378,349 | ₩371,871 | ₩374,540 | -0.15% | 1.2만 |
|---|
| 2026.02.05 | ₩374,849 | ₩374,849 | ₩370,423 | ₩370,906 | -1.05% | 7.3천 |
|---|
| 2026.02.04 | ₩367,311 | ₩370,906 | ₩364,522 | ₩365,823 | -0.41% | 1.3만 |
|---|
| 2026.02.03 | ₩353,578 | ₩364,804 | ₩353,578 | ₩364,133 | +2.99% | 2.2만 |
|---|
| 2026.02.02 | ₩349,836 | ₩358,902 | ₩342,997 | ₩355,456 | +1.61% | 1.6만 |
|---|
| 2026.01.30 | ₩342,018 | ₩348,589 | ₩338,490 | ₩347,919 | +1.73% | 1.9만 |
|---|
| 2026.01.29 | ₩338,021 | ₩346,269 | ₩334,319 | ₩346,148 | +2.40% | 2만 |
|---|
| 2026.01.28 | ₩340,127 | ₩342,514 | ₩335,956 | ₩337,096 | -0.89% | 1.7만 |
|---|
| 2026.01.27 | ₩342,393 | ₩347,355 | ₩336,358 | ₩339,858 | -0.74% | 1.7만 |
|---|
| 2026.01.26 | ₩339,443 | ₩345,290 | ₩335,231 | ₩344,365 | +1.45% | 6.4만 |
|---|
| 2026.01.23 | ₩340,650 | ₩340,945 | ₩335,285 | ₩339,174 | -0.43% | 9.9천 |
|---|
| 2026.01.22 | ₩339,308 | ₩346,685 | ₩337,324 | ₩341,655 | +0.69% | 1.8만 |
|---|
| 2026.01.21 | ₩334,279 | ₩344,834 | ₩329,907 | ₩341,454 | +2.15% | 2만 |
|---|
| 2026.01.20 | ₩338,517 | ₩339,711 | ₩332,965 | ₩333,179 | -1.58% | 7.9천 |
|---|
| 2026.01.16 | ₩341,374 | ₩343,600 | ₩332,589 | ₩339,966 | -0.41% | 1.9만 |
|---|
| 2026.01.15 | ₩338,504 | ₩344,552 | ₩338,504 | ₩342,259 | +1.11% | 1.4만 |
|---|
| 2026.01.14 | ₩335,781 | ₩339,469 | ₩331,932 | ₩335,446 | -0.10% | 1.7만 |
|---|
| 2026.01.13 | ₩337,739 | ₩340,153 | ₩331,664 | ₩335,137 | -0.77% | 7.3천 |
|---|
| 2026.01.12 | ₩337,122 | ₩340,650 | ₩332,308 | ₩340,515 | +1.01% | 1.2만 |
|---|
| 2026.01.09 | ₩343,613 | ₩344,297 | ₩335,902 | ₩339,295 | -1.26% | 9천 |
|---|
| 2026.01.08 | ₩339,644 | ₩342,728 | ₩338,222 | ₩340,368 | +0.21% | 1.2만 |
|---|
| 2026.01.07 | ₩343,466 | ₩343,466 | ₩333,340 | ₩334,950 | -2.48% | 1.4만 |
|---|
| 2026.01.06 | ₩340,851 | ₩345,344 | ₩334,789 | ₩343,600 | +0.81% | 3.2만 |
|---|
| 2026.01.05 | ₩337,109 | ₩346,618 | ₩337,109 | ₩341,468 | +1.29% | 2.6만 |
|---|
| 2026.01.02 | ₩340,314 | ₩340,314 | ₩327,345 | ₩330,725 | -2.82% | 1.2만 |
|---|
| 2025.12.31 | ₩337,310 | ₩339,308 | ₩334,199 | ₩334,802 | -0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩335,848 | ₩337,619 | ₩335,231 | ₩336,170 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩334,789 | ₩339,831 | ₩333,206 | ₩337,552 | +0.83% | 1.5만 |
|---|
| 2025.12.26 | ₩338,021 | ₩340,837 | ₩333,930 | ₩335,687 | -0.69% | 1.4만 |
|---|
| 2025.12.24 | ₩338,061 | ₩338,061 | ₩333,582 | ₩337,914 | -0.04% | 5.2천 |
|---|
| 2025.12.23 | ₩337,887 | ₩342,929 | ₩335,862 | ₩337,122 | -0.23% | 2.4만 |
|---|
| 2025.12.22 | ₩343,225 | ₩343,225 | ₩335,634 | ₩335,862 | -2.15% | 1.1만 |
|---|
| 2025.12.19 | ₩343,533 | ₩347,167 | ₩337,431 | ₩340,971 | -0.75% | 3.3만 |
|---|
| 2025.12.18 | ₩342,192 | ₩349,582 | ₩339,335 | ₩345,934 | +1.09% | 3만 |
|---|
| 2025.12.17 | ₩334,521 | ₩340,918 | ₩334,521 | ₩339,429 | +1.47% | 1.2만 |
|---|
| 2025.12.16 | ₩340,381 | ₩343,332 | ₩333,595 | ₩334,521 | -1.72% | 1.2만 |
|---|
| 2025.12.15 | ₩338,008 | ₩340,435 | ₩336,023 | ₩337,780 | -0.07% | 8.8천 |
|---|
| 2025.12.12 | ₩338,356 | ₩338,356 | ₩332,710 | ₩336,036 | -0.69% | 6.6천 |
|---|
| 2025.12.11 | ₩319,057 | ₩334,199 | ₩319,057 | ₩332,723 | +4.28% | 1.6만 |
|---|
| 2025.12.10 | ₩320,559 | ₩334,990 | ₩319,862 | ₩327,305 | +2.10% | 3.2만 |
|---|
| 2025.12.09 | ₩326,769 | ₩333,850 | ₩324,408 | ₩324,583 | -0.67% | 9.7천 |
|---|
| 2025.12.08 | ₩334,614 | ₩339,966 | ₩328,713 | ₩328,713 | -1.76% | 1.2만 |
|---|
| 2025.12.05 | ₩348,683 | ₩355,737 | ₩334,628 | ₩335,889 | -3.67% | 3.1만 |
|---|
| 2025.12.04 | ₩350,762 | ₩353,243 | ₩346,524 | ₩348,173 | -0.74% | 9.4천 |
|---|
| 2025.12.03 | ₩351,459 | ₩354,128 | ₩349,488 | ₩352,291 | +0.24% | 2.4만 |
|---|
| 2025.12.02 | ₩354,061 | ₩354,799 | ₩349,179 | ₩350,574 | -0.98% | 1.5만 |
|---|
| 2025.12.01 | ₩360,016 | ₩360,861 | ₩350,936 | ₩354,584 | -1.51% | 3.3만 |
|---|
| 2025.11.28 | ₩382,037 | ₩382,037 | ₩368,666 | ₩374,057 | -2.09% | 1.6만 |
|---|
| 2025.11.26 | ₩370,155 | ₩383,217 | ₩369,350 | ₩378,228 | +2.18% | 2.9만 |
|---|
| 2025.11.25 | ₩366,534 | ₩373,910 | ₩366,534 | ₩368,465 | +0.53% | 2.3만 |
|---|
| 2025.11.24 | ₩361,679 | ₩367,030 | ₩361,437 | ₩366,252 | +1.26% | 1.1만 |
|---|
| 2025.11.21 | ₩356,073 | ₩367,499 | ₩351,996 | ₩364,039 | +2.24% | 2만 |
|---|
| 2025.11.20 | ₩361,880 | ₩364,790 | ₩351,848 | ₩353,377 | -2.35% | 2.8만 |
|---|
| 2025.11.19 | ₩367,311 | ₩367,553 | ₩356,757 | ₩358,460 | -2.41% | 2만 |
|---|
| 2025.11.18 | ₩364,522 | ₩370,946 | ₩363,449 | ₩367,311 | +0.77% | 2.1만 |
|---|
| 2025.11.17 | ₩373,132 | ₩373,561 | ₩362,108 | ₩363,583 | -2.56% | 2.2만 |
|---|
| 2025.11.14 | ₩374,446 | ₩374,647 | ₩367,741 | ₩372,300 | -0.57% | 2.7만 |
|---|
| 2025.11.13 | ₩375,412 | ₩379,543 | ₩372,756 | ₩375,251 | -0.04% | 1.2만 |
|---|
| 2025.11.12 | ₩384,907 | ₩387,563 | ₩376,766 | ₩378,269 | -1.72% | 3.4만 |
|---|
| 2025.11.11 | ₩372,837 | ₩385,323 | ₩372,837 | ₩385,323 | +3.35% | 2만 |
|---|
| 2025.11.10 | ₩376,713 | ₩376,713 | ₩369,216 | ₩371,844 | -1.29% | 2만 |
|---|
| 2025.11.07 | ₩367,915 | ₩376,096 | ₩361,451 | ₩372,260 | +1.18% | 2.9만 |
|---|
| 2025.11.06 | ₩377,933 | ₩384,237 | ₩367,647 | ₩368,197 | -2.58% | 3.1만 |
|---|
| 2025.11.05 | ₩371,375 | ₩382,372 | ₩362,108 | ₩379,408 | +2.16% | 2.4만 |
|---|
| 2025.11.04 | ₩349,126 | ₩355,576 | ₩345,344 | ₩355,576 | +1.85% | 2.2만 |
|---|
| 2025.11.03 | ₩346,108 | ₩351,178 | ₩337,377 | ₩350,923 | +1.39% | 2.9만 |
|---|
| 2025.10.31 | ₩343,600 | ₩349,045 | ₩343,600 | ₩346,805 | +0.93% | 3.1만 |
|---|
| 2025.10.30 | ₩342,889 | ₩349,635 | ₩342,889 | ₩344,378 | +0.43% | 3.7만 |
|---|
| 2025.10.29 | ₩350,440 | ₩353,390 | ₩342,058 | ₩342,058 | -2.39% | 2.5만 |
|---|
| 2025.10.28 | ₩355,751 | ₩355,751 | ₩348,375 | ₩350,601 | -1.45% | 3.2만 |
|---|
| 2025.10.27 | ₩360,525 | ₩361,799 | ₩355,536 | ₩355,536 | -1.38% | 3.9만 |
|---|
| 2025.10.24 | ₩358,554 | ₩361,008 | ₩357,253 | ₩357,776 | -0.22% | 2만 |
|---|
| 2025.10.23 | ₩355,040 | ₩356,006 | ₩349,514 | ₩354,758 | -0.08% | 1.4만 |
|---|
| 2025.10.22 | ₩351,124 | ₩354,879 | ₩347,422 | ₩354,463 | +0.95% | 1.7만 |
|---|
| 2025.10.21 | ₩358,554 | ₩358,554 | ₩354,343 | ₩355,496 | -0.85% | 1.8만 |
|---|
| 2025.10.20 | ₩335,137 | ₩357,065 | ₩335,137 | ₩357,065 | +6.54% | 2.6만 |
|---|
| 2025.10.17 | ₩341,977 | ₩349,179 | ₩336,157 | ₩346,430 | +1.30% | 4만 |
|---|
| 2025.10.16 | ₩348,227 | ₩348,227 | ₩339,322 | ₩342,339 | -1.69% | 2.4만 |
|---|
| 2025.10.15 | ₩350,064 | ₩352,089 | ₩344,016 | ₩350,198 | +0.04% | 3.8만 |
|---|
| 2025.10.14 | ₩342,380 | ₩354,329 | ₩341,776 | ₩352,519 | +2.96% | 3.6만 |
|---|
| 2025.10.13 | ₩343,131 | ₩349,045 | ₩333,086 | ₩342,111 | -0.30% | 3.7만 |
|---|
| 2025.10.10 | ₩345,504 | ₩346,940 | ₩337,498 | ₩340,274 | -1.51% | 6.7만 |
|---|