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 | ₩402,267 | ₩407,581 | ₩397,448 | ₩397,462 | -1.19% | 4.2만 |
| 2026.10.08 | ₩391,706 | ₩400,567 | ₩391,706 | ₩399,710 | +2.04% | 2.8만 |
| 2026.10.07 | ₩388,534 | ₩399,643 | ₩388,146 | ₩396,364 | +2.02% | 3만 |
| 2026.10.06 | ₩392,697 | ₩397,234 | ₩390,850 | ₩392,483 | -0.05% | 1.9만 |
| 2026.10.05 | ₩388,159 | ₩395,387 | ₩385,951 | ₩392,697 | +1.17% | 3.8만 |
| 2026.10.02 | ₩385,215 | ₩389,498 | ₩384,813 | ₩388,427 | +0.83% | 3.4만 |
| 2026.10.01 | ₩380,597 | ₩384,171 | ₩375,444 | ₩382,471 | +0.49% | 4만 |
| 2026.09.30 | ₩386,888 | ₩389,913 | ₩377,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩378,656 |
| -2.13% |
| 7.2만 |
| 2026.09.29 | ₩384,599 | ₩390,957 | ₩384,478 | ₩390,957 | +1.65% | 4.7만 |
|---|
| 2026.09.28 | ₩381,239 | ₩388,199 | ₩380,637 | ₩387,450 | +1.63% | 5.2만 |
|---|
| 2026.09.25 | ₩382,417 | ₩384,612 | ₩377,599 | ₩382,886 | +0.12% | 4.7만 |
|---|
| 2026.09.24 | ₩392,804 | ₩395,226 | ₩384,157 | ₩384,465 | -2.12% | 6만 |
|---|
| 2026.09.23 | ₩394,798 | ₩394,798 | ₩388,092 | ₩389,310 | -1.39% | 6.8만 |
|---|
| 2026.09.22 | ₩386,473 | ₩393,955 | ₩380,383 | ₩391,987 | +1.43% | 6.3만 |
|---|
| 2026.09.21 | ₩384,010 | ₩391,987 | ₩382,176 | ₩385,951 | +0.51% | 5.6만 |
|---|
| 2026.09.18 | ₩391,090 | ₩392,938 | ₩377,719 | ₩386,821 | -1.09% | 7.9만 |
|---|
| 2026.09.17 | ₩399,269 | ₩403,418 | ₩395,454 | ₩396,190 | -0.77% | 3.8만 |
|---|
| 2026.09.16 | ₩400,139 | ₩406,885 | ₩394,718 | ₩400,781 | +0.16% | 7.3만 |
|---|
| 2026.09.15 | ₩404,663 | ₩406,215 | ₩400,072 | ₩403,391 | -0.31% | 7.6만 |
|---|
| 2026.09.14 | ₩402,053 | ₩406,135 | ₩398,519 | ₩404,944 | +0.72% | 4.1만 |
|---|
| 2026.09.11 | ₩403,926 | ₩405,546 | ₩394,370 | ₩398,238 | -1.41% | 6.4만 |
|---|
| 2026.09.10 | ₩400,580 | ₩406,885 | ₩397,529 | ₩403,311 | +0.68% | 6.3만 |
|---|
| 2026.09.09 | ₩397,060 | ₩399,483 | ₩385,576 | ₩399,295 | +0.56% | 5.3만 |
|---|
| 2026.09.08 | ₩396,137 | ₩397,796 | ₩391,171 | ₩392,576 | -0.90% | 10.5만 |
|---|
| 2026.09.04 | ₩396,792 | ₩400,607 | ₩394,852 | ₩398,827 | +0.51% | 5.4만 |
|---|
| 2026.09.03 | ₩394,571 | ₩405,292 | ₩394,196 | ₩400,995 | +1.63% | 8만 |
|---|
| 2026.09.02 | ₩389,431 | ₩399,402 | ₩388,788 | ₩390,448 | +0.26% | 6.7만 |
|---|
| 2026.09.01 | ₩394,651 | ₩399,295 | ₩391,358 | ₩392,857 | -0.45% | 8만 |
|---|
| 2026.08.31 | ₩398,466 | ₩401,624 | ₩389,565 | ₩394,049 | -1.11% | 7.9만 |
|---|
| 2026.08.28 | ₩409,749 | ₩414,326 | ₩400,286 | ₩400,661 | -2.22% | 12.1만 |
|---|
| 2026.08.27 | ₩403,123 | ₩409,776 | ₩398,880 | ₩406,898 | +0.94% | 7만 |
|---|
| 2026.08.26 | ₩403,164 | ₩410,539 | ₩403,164 | ₩409,548 | +1.58% | 7.8만 |
|---|
| 2026.08.25 | ₩398,854 | ₩406,202 | ₩392,844 | ₩406,202 | +1.84% | 8.7만 |
|---|
| 2026.08.24 | ₩387,182 | ₩400,406 | ₩387,182 | ₩398,372 | +2.89% | 5.7만 |
|---|
| 2026.08.21 | ₩388,240 | ₩393,486 | ₩376,033 | ₩387,169 | -0.28% | 11.1만 |
|---|
| 2026.08.20 | ₩390,220 | ₩393,326 | ₩385,482 | ₩385,696 | -1.16% | 3.7만 |
|---|
| 2026.08.19 | ₩390,676 | ₩398,854 | ₩389,886 | ₩391,358 | +0.17% | 11.8만 |
|---|
| 2026.08.18 | ₩389,913 | ₩391,786 | ₩381,440 | ₩389,712 | -0.05% | 5.4만 |
|---|
| 2026.08.17 | ₩383,180 | ₩391,773 | ₩382,752 | ₩385,951 | +0.72% | 14.1만 |
|---|
| 2026.08.14 | ₩380,075 | ₩385,094 | ₩378,027 | ₩385,094 | +1.32% | 5.6만 |
|---|
| 2026.08.13 | ₩378,763 | ₩378,763 | ₩371,040 | ₩378,509 | -0.07% | 2.3만 |
|---|
| 2026.08.12 | ₩383,394 | ₩383,394 | ₩370,063 | ₩375,966 | -1.94% | 6.3만 |
|---|
| 2026.08.11 | ₩382,471 | ₩386,901 | ₩378,576 | ₩379,272 | -0.84% | 5.2만 |
|---|
| 2026.08.10 | ₩381,681 | ₩383,608 | ₩376,113 | ₩382,578 | +0.23% | 7.8만 |
|---|
| 2026.08.07 | ₩384,144 | ₩392,295 | ₩379,044 | ₩387,945 | +0.99% | 12.8만 |
|---|
| 2026.08.06 | ₩391,425 | ₩396,043 | ₩374,333 | ₩395,427 | +1.02% | 22.8만 |
|---|
| 2026.08.05 | ₩380,784 | ₩390,568 | ₩377,732 | ₩387,048 | +1.65% | 3.5만 |
|---|
| 2026.08.04 | ₩392,710 | ₩394,852 | ₩386,754 | ₩387,570 | -1.31% | 3.2만 |
|---|
| 2026.08.03 | ₩392,938 | ₩393,861 | ₩384,719 | ₩390,676 | -0.58% | 4만 |
|---|
| 2026.07.31 | ₩377,973 | ₩390,194 | ₩377,973 | ₩387,209 | +2.44% | 3.3만 |
|---|
| 2026.07.30 | ₩388,936 | ₩389,391 | ₩380,128 | ₩388,173 | -0.20% | 2.5만 |
|---|
| 2026.07.29 | ₩391,345 | ₩397,943 | ₩391,345 | ₩396,966 | +1.44% | 2만 |
|---|
| 2026.07.28 | ₩390,234 | ₩390,234 | ₩387,825 | ₩389,110 | -0.29% | 1.5만 |
|---|
| 2026.07.27 | ₩382,805 | ₩384,010 | ₩377,786 | ₩380,717 | -0.55% | 6.4만 |
|---|
| 2026.07.24 | ₩373,021 | ₩381,801 | ₩372,405 | ₩378,188 | +1.39% | 2.9만 |
|---|
| 2026.07.23 | ₩380,891 | ₩380,891 | ₩368,376 | ₩369,702 | -2.94% | 3.5만 |
|---|
| 2026.07.22 | ₩382,738 | ₩382,738 | ₩376,327 | ₩379,191 | -0.93% | 1.9만 |
|---|
| 2026.07.21 | ₩385,134 | ₩385,134 | ₩376,140 | ₩383,461 | -0.43% | 2.1만 |
|---|
| 2026.07.20 | ₩381,935 | ₩389,110 | ₩381,440 | ₩384,318 | +0.62% | 2.9만 |
|---|
| 2026.07.17 | ₩378,924 | ₩390,087 | ₩378,924 | ₩387,115 | +2.16% | 2.3만 |
|---|
| 2026.07.16 | ₩371,629 | ₩380,088 | ₩371,629 | ₩380,075 | +2.27% | 3만 |
|---|
| 2026.07.15 | ₩366,141 | ₩373,837 | ₩363,437 | ₩366,208 | +0.02% | 3.3만 |
|---|
| 2026.07.14 | ₩372,379 | ₩376,300 | ₩371,334 | ₩373,061 | +0.18% | 2.8만 |
|---|
| 2026.07.13 | ₩369,420 | ₩375,925 | ₩360,667 | ₩373,704 | +1.16% | 4만 |
|---|
| 2026.07.10 | ₩365,807 | ₩371,897 | ₩363,277 | ₩369,420 | +0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩366,770 | ₩367,319 | ₩362,688 | ₩364,562 | -0.60% | 2만 |
|---|
| 2026.07.08 | ₩370,893 | ₩374,761 | ₩365,967 | ₩366,007 | -1.32% | 3.9만 |
|---|
| 2026.07.07 | ₩377,492 | ₩377,492 | ₩362,260 | ₩370,424 | -1.87% | 5.8만 |
|---|
| 2026.07.06 | ₩376,394 | ₩378,040 | ₩369,621 | ₩376,729 | +0.09% | 17.1만 |
|---|
| 2026.07.02 | ₩372,312 | ₩380,664 | ₩367,747 | ₩376,394 | +1.10% | 13.2만 |
|---|
| 2026.07.01 | ₩365,887 | ₩377,759 | ₩365,887 | ₩373,958 | +2.21% | 7.9만 |
|---|
| 2026.06.30 | ₩372,031 | ₩374,748 | ₩364,669 | ₩366,315 | -1.54% | 5.7만 |
|---|
| 2026.06.29 | ₩366,596 | ₩372,164 | ₩363,531 | ₩371,482 | +1.33% | 12.2만 |
|---|
| 2026.06.26 | ₩356,009 | ₩370,170 | ₩354,992 | ₩367,065 | +3.11% | 10.4만 |
|---|
| 2026.06.25 | ₩348,942 | ₩355,366 | ₩348,942 | ₩354,818 | +1.68% | 5만 |
|---|
| 2026.06.24 | ₩355,875 | ₩358,498 | ₩352,663 | ₩354,215 | -0.47% | 2.5만 |
|---|
| 2026.06.23 | ₩331,408 | ₩354,684 | ₩331,408 | ₩354,175 | +6.87% | 6.8만 |
|---|
| 2026.06.22 | ₩347,416 | ₩352,141 | ₩343,815 | ₩346,144 | -0.37% | 3.2만 |
|---|
| 2026.06.18 | ₩345,662 | ₩348,072 | ₩342,049 | ₩345,836 | +0.05% | 4.6만 |
|---|
| 2026.06.17 | ₩342,383 | ₩345,596 | ₩339,532 | ₩342,704 | +0.09% | 4.5만 |
|---|
| 2026.06.16 | ₩338,408 | ₩342,638 | ₩338,408 | ₩340,001 | +0.47% | 8.2만 |
|---|
| 2026.06.15 | ₩338,301 | ₩338,301 | ₩333,563 | ₩337,645 | -0.19% | 4만 |
|---|
| 2026.06.12 | ₩337,926 | ₩342,852 | ₩337,926 | ₩339,586 | +0.49% | 5만 |
|---|
| 2026.06.11 | ₩339,117 | ₩343,334 | ₩334,433 | ₩334,834 | -1.26% | 2.5만 |
|---|
| 2026.06.10 | ₩332,612 | ₩339,144 | ₩332,612 | ₩338,113 | +1.65% | 4.1만 |
|---|
| 2026.06.09 | ₩330,939 | ₩336,186 | ₩330,404 | ₩331,702 | +0.23% | 3.9만 |
|---|
| 2026.06.08 | ₩326,616 | ₩327,312 | ₩320,084 | ₩325,719 | -0.27% | 2.2만 |
|---|
| 2026.06.05 | ₩319,830 | ₩327,928 | ₩319,830 | ₩325,210 | +1.68% | 2.1만 |
|---|
| 2026.06.04 | ₩317,032 | ₩319,495 | ₩313,057 | ₩315,279 | -0.55% | 1.6만 |
|---|
| 2026.06.03 | ₩308,653 | ₩313,874 | ₩308,131 | ₩310,313 | +0.54% | 4만 |
|---|
| 2026.06.02 | ₩314,837 | ₩318,264 | ₩313,526 | ₩316,484 | +0.52% | 2.5만 |
|---|
| 2026.06.01 | ₩313,124 | ₩314,583 | ₩304,665 | ₩313,820 | +0.22% | 4.7만 |
|---|
| 2026.05.29 | ₩317,220 | ₩318,531 | ₩312,441 | ₩314,208 | -0.95% | 5.7만 |
|---|
| 2026.05.28 | ₩320,874 | ₩321,235 | ₩318,625 | ₩319,187 | -0.53% | 4만 |
|---|
| 2026.05.27 | ₩327,058 | ₩329,239 | ₩318,438 | ₩323,176 | -1.19% | 3.8만 |
|---|
| 2026.05.26 | ₩327,713 | ₩327,713 | ₩319,870 | ₩324,434 | -1.00% | 2.1만 |
|---|
| 2026.05.22 | ₩324,247 | ₩325,264 | ₩320,767 | ₩322,922 | -0.41% | 4.3만 |
|---|
| 2026.05.21 | ₩320,379 | ₩327,727 | ₩318,960 | ₩326,602 | +1.94% | 3.7만 |
|---|
| 2026.05.20 | ₩318,572 | ₩326,241 | ₩318,572 | ₩326,241 | +2.41% | 7.7만 |
|---|
| 2026.05.19 | ₩325,706 | ₩325,706 | ₩315,948 | ₩318,639 | -2.17% | 2.9만 |
|---|
| 2026.05.18 | ₩315,587 | ₩325,920 | ₩315,587 | ₩323,618 | +2.54% | 1.8만 |
|---|
| 2026.05.15 | ₩315,480 | ₩316,015 | ₩312,441 | ₩315,507 | +0.01% | 1.9만 |
|---|
| 2026.05.14 | ₩310,996 | ₩322,319 | ₩310,996 | ₩318,009 | +2.26% | 1.9만 |
|---|
| 2026.05.13 | ₩316,283 | ₩317,956 | ₩305,307 | ₩310,527 | -1.82% | 2.3만 |
|---|
| 2026.05.12 | ₩312,709 | ₩319,482 | ₩311,665 | ₩316,952 | +1.36% | 3.5만 |
|---|
| 2026.05.11 | ₩319,227 | ₩321,851 | ₩312,321 | ₩314,904 | -1.35% | 1만 |
|---|
| 2026.05.08 | ₩319,294 | ₩321,008 | ₩310,541 | ₩318,960 | -0.10% | 2.3만 |
|---|
| 2026.05.07 | ₩317,166 | ₩325,010 | ₩315,011 | ₩323,243 | +1.92% | 1.6만 |
|---|
| 2026.05.06 | ₩319,763 | ₩321,971 | ₩309,657 | ₩315,011 | -1.49% | 2.7만 |
|---|
| 2026.05.05 | ₩316,457 | ₩318,558 | ₩314,436 | ₩317,755 | +0.41% | 2.6만 |
|---|
| 2026.05.04 | ₩314,717 | ₩316,336 | ₩308,185 | ₩312,241 | -0.79% | 2.4만 |
|---|
| 2026.05.01 | ₩310,193 | ₩319,696 | ₩310,193 | ₩314,315 | +1.33% | 8.6천 |
|---|
| 2026.04.30 | ₩315,747 | ₩320,807 | ₩314,958 | ₩316,925 | +0.37% | 1.7만 |
|---|
| 2026.04.29 | ₩328,249 | ₩329,266 | ₩317,006 | ₩318,933 | -2.84% | 1.9만 |
|---|
| 2026.04.28 | ₩323,912 | ₩335,503 | ₩323,912 | ₩330,484 | +2.03% | 3.4만 |
|---|
| 2026.04.27 | ₩329,935 | ₩333,482 | ₩321,115 | ₩322,560 | -2.24% | 2.5만 |
|---|
| 2026.04.24 | ₩324,220 | ₩330,993 | ₩322,841 | ₩328,463 | +1.31% | 2.7만 |
|---|
| 2026.04.23 | ₩316,818 | ₩325,558 | ₩316,015 | ₩325,505 | +2.74% | 2만 |
|---|
| 2026.04.22 | ₩320,847 | ₩320,847 | ₩315,239 | ₩316,992 | -1.20% | 1.4만 |
|---|
| 2026.04.21 | ₩322,440 | ₩325,987 | ₩318,170 | ₩320,941 | -0.46% | 3.5만 |
|---|
| 2026.04.20 | ₩322,333 | ₩324,943 | ₩320,767 | ₩320,767 | -0.49% | 1.2만 |
|---|
| 2026.04.17 | ₩314,007 | ₩325,920 | ₩314,007 | ₩322,935 | +2.84% | 1.7만 |
|---|
| 2026.04.16 | ₩313,392 | ₩313,392 | ₩308,921 | ₩313,338 | -0.02% | 1.8만 |
|---|
| 2026.04.15 | ₩309,724 | ₩315,480 | ₩309,189 | ₩312,080 | +0.76% | 2만 |
|---|
| 2026.04.14 | ₩314,248 | ₩317,394 | ₩310,220 | ₩313,285 | -0.31% | 2.8만 |
|---|
| 2026.04.13 | ₩307,850 | ₩312,656 | ₩307,850 | ₩312,053 | +1.37% | 1만 |
|---|
| 2026.04.10 | ₩315,011 | ₩315,011 | ₩305,990 | ₩308,587 | -2.04% | 1.3만 |
|---|
| 2026.04.09 | ₩311,197 | ₩315,426 | ₩309,457 | ₩313,044 | +0.59% | 1.6만 |
|---|
| 2026.04.08 | ₩307,529 | ₩312,883 | ₩304,638 | ₩310,808 | +1.07% | 1.7만 |
|---|
| 2026.04.07 | ₩298,320 | ₩304,518 | ₩297,009 | ₩304,183 | +1.97% | 3.9만 |
|---|
| 2026.04.06 | ₩290,905 | ₩300,355 | ₩289,379 | ₩298,347 | +2.56% | 5.6만 |
|---|
| 2026.04.02 | ₩292,565 | ₩295,108 | ₩283,196 | ₩292,806 | +0.08% | 1.8만 |
|---|
| 2026.04.01 | ₩293,301 | ₩295,590 | ₩284,199 | ₩293,408 | +0.04% | 2만 |
|---|
| 2026.03.31 | ₩297,370 | ₩297,906 | ₩290,905 | ₩290,905 | -2.17% | 1.7만 |
|---|
| 2026.03.30 | ₩290,022 | ₩294,533 | ₩286,769 | ₩293,422 | +1.17% | 2.1만 |
|---|
| 2026.03.27 | ₩287,693 | ₩290,423 | ₩285,297 | ₩286,756 | -0.33% | 1.2만 |
|---|
| 2026.03.26 | ₩286,127 | ₩291,815 | ₩281,710 | ₩290,731 | +1.61% | 1.7만 |
|---|
| 2026.03.25 | ₩287,840 | ₩289,246 | ₩284,186 | ₩286,528 | -0.46% | 9.3천 |
|---|
| 2026.03.24 | ₩284,601 | ₩288,014 | ₩281,282 | ₩285,632 | +0.36% | 7.1천 |
|---|
| 2026.03.23 | ₩284,909 | ₩290,517 | ₩283,758 | ₩288,469 | +1.25% | 9.2천 |
|---|
| 2026.03.20 | ₩287,117 | ₩287,117 | ₩280,746 | ₩281,255 | -2.04% | 1.3만 |
|---|
| 2026.03.19 | ₩294,171 | ₩296,219 | ₩287,372 | ₩287,613 | -2.23% | 1.1만 |
|---|
| 2026.03.18 | ₩300,168 | ₩310,527 | ₩293,274 | ₩294,720 | -1.81% | 1.4만 |
|---|
| 2026.03.17 | ₩301,747 | ₩306,699 | ₩301,747 | ₩302,925 | +0.39% | 1.1만 |
|---|
| 2026.03.16 | ₩303,032 | ₩306,030 | ₩299,458 | ₩300,609 | -0.80% | 1.4만 |
|---|
| 2026.03.13 | ₩296,380 | ₩299,472 | ₩294,827 | ₩298,789 | +0.81% | 1만 |
|---|
| 2026.03.12 | ₩292,525 | ₩296,058 | ₩290,450 | ₩295,751 | +1.10% | 1.4만 |
|---|
| 2026.03.11 | ₩293,167 | ₩298,079 | ₩291,548 | ₩297,477 | +1.47% | 1.9만 |
|---|
| 2026.03.10 | ₩298,013 | ₩303,032 | ₩294,466 | ₩296,928 | -0.36% | 1.7만 |
|---|
| 2026.03.09 | ₩300,382 | ₩302,496 | ₩293,100 | ₩300,489 | +0.04% | 1.8만 |
|---|
| 2026.03.06 | ₩301,760 | ₩303,969 | ₩295,804 | ₩303,929 | +0.72% | 2.3만 |
|---|
| 2026.03.05 | ₩301,867 | ₩309,202 | ₩301,158 | ₩305,829 | +1.31% | 2.3만 |
|---|
| 2026.03.04 | ₩305,173 | ₩310,996 | ₩303,835 | ₩305,682 | +0.17% | 2만 |
|---|
| 2026.03.03 | ₩306,860 | ₩307,690 | ₩298,213 | ₩305,147 | -0.56% | 1.1만 |
|---|
| 2026.03.02 | ₩314,837 | ₩317,193 | ₩311,223 | ₩312,093 | -0.87% | 1.3만 |
|---|
| 2026.02.27 | ₩308,105 | ₩311,170 | ₩304,544 | ₩309,055 | +0.31% | 8.4천 |
|---|
| 2026.02.26 | ₩309,510 | ₩313,017 | ₩304,410 | ₩309,684 | +0.06% | 8.9천 |
|---|
| 2026.02.25 | ₩300,984 | ₩308,961 | ₩297,892 | ₩308,346 | +2.45% | 1.1만 |
|---|
| 2026.02.24 | ₩289,714 | ₩305,829 | ₩289,714 | ₩300,984 | +3.89% | 1.5만 |
|---|
| 2026.02.23 | ₩293,529 | ₩298,468 | ₩288,483 | ₩289,714 | -1.30% | 1.3만 |
|---|
| 2026.02.20 | ₩287,920 | ₩297,143 | ₩283,356 | ₩291,521 | +1.25% | 2.1만 |
|---|
| 2026.02.19 | ₩308,787 | ₩308,787 | ₩285,377 | ₩290,557 | -5.90% | 3.1만 |
|---|
| 2026.02.18 | ₩354,644 | ₩354,644 | ₩309,858 | ₩311,076 | -12.28% | 2.8만 |
|---|
| 2026.02.17 | ₩349,972 | ₩357,414 | ₩349,972 | ₩354,644 | +1.33% | 9.4천 |
|---|
| 2026.02.13 | ₩360,493 | ₩360,493 | ₩350,695 | ₩353,345 | -1.98% | 1.1만 |
|---|
| 2026.02.12 | ₩364,441 | ₩368,082 | ₩349,678 | ₩358,124 | -1.73% | 1.7만 |
|---|
| 2026.02.11 | ₩362,112 | ₩365,338 | ₩357,321 | ₩361,349 | -0.21% | 1.2만 |
|---|
| 2026.02.10 | ₩355,888 | ₩368,082 | ₩355,888 | ₩360,921 | +1.41% | 1.4만 |
|---|
| 2026.02.09 | ₩371,910 | ₩376,796 | ₩361,175 | ₩361,912 | -2.69% | 9.5천 |
|---|
| 2026.02.06 | ₩374,346 | ₩377,599 | ₩371,134 | ₩373,797 | -0.15% | 1.2만 |
|---|
| 2026.02.05 | ₩374,105 | ₩374,105 | ₩369,688 | ₩370,170 | -1.05% | 7.3천 |
|---|
| 2026.02.04 | ₩366,583 | ₩370,170 | ₩363,799 | ₩365,097 | -0.41% | 1.3만 |
|---|
| 2026.02.03 | ₩352,877 | ₩364,080 | ₩352,877 | ₩363,411 | +2.99% | 2.2만 |
|---|
| 2026.02.02 | ₩349,143 | ₩358,191 | ₩342,316 | ₩354,751 | +1.61% | 1.6만 |
|---|
| 2026.01.30 | ₩341,339 | ₩347,898 | ₩337,819 | ₩347,228 | +1.73% | 1.9만 |
|---|
| 2026.01.29 | ₩337,350 | ₩345,582 | ₩333,656 | ₩345,462 | +2.40% | 2만 |
|---|
| 2026.01.28 | ₩339,452 | ₩341,834 | ₩335,289 | ₩336,427 | -0.89% | 1.7만 |
|---|
| 2026.01.27 | ₩341,714 | ₩346,666 | ₩335,691 | ₩339,184 | -0.74% | 1.7만 |
|---|
| 2026.01.26 | ₩338,769 | ₩344,605 | ₩334,566 | ₩343,681 | +1.45% | 6.4만 |
|---|
| 2026.01.23 | ₩339,974 | ₩340,268 | ₩334,620 | ₩338,502 | -0.43% | 9.9천 |
|---|
| 2026.01.22 | ₩338,635 | ₩345,997 | ₩336,654 | ₩340,978 | +0.69% | 1.8만 |
|---|
| 2026.01.21 | ₩333,616 | ₩344,150 | ₩329,253 | ₩340,777 | +2.15% | 2만 |
|---|
| 2026.01.20 | ₩337,846 | ₩339,037 | ₩332,304 | ₩332,519 | -1.58% | 7.9천 |
|---|
| 2026.01.16 | ₩340,697 | ₩342,919 | ₩331,930 | ₩339,291 | -0.41% | 1.9만 |
|---|
| 2026.01.15 | ₩337,832 | ₩343,869 | ₩337,832 | ₩341,580 | +1.11% | 1.4만 |
|---|
| 2026.01.14 | ₩335,115 | ₩338,796 | ₩331,274 | ₩334,781 | -0.10% | 1.7만 |
|---|
| 2026.01.13 | ₩337,069 | ₩339,479 | ₩331,006 | ₩334,473 | -0.77% | 7.3천 |
|---|
| 2026.01.12 | ₩336,454 | ₩339,974 | ₩331,649 | ₩339,840 | +1.01% | 1.2만 |
|---|
| 2026.01.09 | ₩342,932 | ₩343,615 | ₩335,236 | ₩338,622 | -1.26% | 9천 |
|---|
| 2026.01.08 | ₩338,970 | ₩342,049 | ₩337,551 | ₩339,693 | +0.21% | 1.2만 |
|---|
| 2026.01.07 | ₩342,785 | ₩342,785 | ₩332,679 | ₩334,285 | -2.48% | 1.4만 |
|---|
| 2026.01.06 | ₩340,175 | ₩344,659 | ₩334,125 | ₩342,919 | +0.81% | 3.2만 |
|---|
| 2026.01.05 | ₩336,440 | ₩345,930 | ₩336,440 | ₩340,790 | +1.29% | 2.6만 |
|---|
| 2026.01.02 | ₩339,639 | ₩339,639 | ₩326,696 | ₩330,069 | -2.82% | 1.2만 |
|---|
| 2025.12.31 | ₩336,641 | ₩338,635 | ₩333,536 | ₩334,138 | -0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩335,182 | ₩336,949 | ₩334,566 | ₩335,503 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩334,125 | ₩339,157 | ₩332,545 | ₩336,882 | +0.83% | 1.5만 |
|---|
| 2025.12.26 | ₩337,350 | ₩340,161 | ₩333,268 | ₩335,022 | -0.69% | 1.4만 |
|---|
| 2025.12.24 | ₩337,391 | ₩337,391 | ₩332,920 | ₩337,243 | -0.04% | 5.2천 |
|---|
| 2025.12.23 | ₩337,217 | ₩342,249 | ₩335,196 | ₩336,454 | -0.23% | 2.4만 |
|---|
| 2025.12.22 | ₩342,544 | ₩342,544 | ₩334,968 | ₩335,196 | -2.15% | 1.1만 |
|---|
| 2025.12.19 | ₩342,852 | ₩346,479 | ₩336,762 | ₩340,295 | -0.75% | 3.3만 |
|---|
| 2025.12.18 | ₩341,513 | ₩348,888 | ₩338,662 | ₩345,248 | +1.09% | 3만 |
|---|
| 2025.12.17 | ₩333,857 | ₩340,242 | ₩333,857 | ₩338,756 | +1.47% | 1.2만 |
|---|
| 2025.12.16 | ₩339,706 | ₩342,651 | ₩332,934 | ₩333,857 | -1.72% | 1.2만 |
|---|
| 2025.12.15 | ₩337,337 | ₩339,760 | ₩335,356 | ₩337,110 | -0.07% | 8.8천 |
|---|
| 2025.12.12 | ₩337,685 | ₩337,685 | ₩332,050 | ₩335,370 | -0.69% | 6.6천 |
|---|
| 2025.12.11 | ₩318,424 | ₩333,536 | ₩318,424 | ₩332,063 | +4.28% | 1.6만 |
|---|
| 2025.12.10 | ₩319,923 | ₩334,326 | ₩319,227 | ₩326,656 | +2.10% | 3.2만 |
|---|
| 2025.12.09 | ₩326,121 | ₩333,188 | ₩323,765 | ₩323,939 | -0.67% | 9.7천 |
|---|
| 2025.12.08 | ₩333,951 | ₩339,291 | ₩328,061 | ₩328,061 | -1.76% | 1.2만 |
|---|
| 2025.12.05 | ₩347,991 | ₩355,032 | ₩333,964 | ₩335,222 | -3.67% | 3.1만 |
|---|
| 2025.12.04 | ₩350,066 | ₩352,542 | ₩345,836 | ₩347,483 | -0.74% | 9.4천 |
|---|
| 2025.12.03 | ₩350,762 | ₩353,426 | ₩348,794 | ₩351,592 | +0.24% | 2.4만 |
|---|
| 2025.12.02 | ₩353,359 | ₩354,095 | ₩348,487 | ₩349,879 | -0.98% | 1.5만 |
|---|
| 2025.12.01 | ₩359,302 | ₩360,145 | ₩350,240 | ₩353,881 | -1.51% | 3.3만 |
|---|
| 2025.11.28 | ₩381,279 | ₩381,279 | ₩367,935 | ₩373,315 | -2.09% | 1.6만 |
|---|
| 2025.11.26 | ₩369,420 | ₩382,457 | ₩368,617 | ₩377,478 | +2.18% | 2.9만 |
|---|
| 2025.11.25 | ₩365,807 | ₩373,168 | ₩365,807 | ₩367,734 | +0.53% | 2.3만 |
|---|
| 2025.11.24 | ₩360,961 | ₩366,302 | ₩360,720 | ₩365,525 | +1.26% | 1.1만 |
|---|
| 2025.11.21 | ₩355,366 | ₩366,770 | ₩351,297 | ₩363,317 | +2.24% | 2만 |
|---|
| 2025.11.20 | ₩361,162 | ₩364,067 | ₩351,150 | ₩352,676 | -2.35% | 2.8만 |
|---|
| 2025.11.19 | ₩366,583 | ₩366,824 | ₩356,049 | ₩357,749 | -2.41% | 2만 |
|---|
| 2025.11.18 | ₩363,799 | ₩370,210 | ₩362,728 | ₩366,583 | +0.77% | 2.1만 |
|---|
| 2025.11.17 | ₩372,392 | ₩372,820 | ₩361,390 | ₩362,862 | -2.56% | 2.2만 |
|---|
| 2025.11.14 | ₩373,704 | ₩373,904 | ₩367,011 | ₩371,562 | -0.57% | 2.7만 |
|---|
| 2025.11.13 | ₩374,667 | ₩378,790 | ₩372,017 | ₩374,507 | -0.04% | 1.2만 |
|---|
| 2025.11.12 | ₩384,144 | ₩386,794 | ₩376,019 | ₩377,518 | -1.72% | 3.4만 |
|---|
| 2025.11.11 | ₩372,097 | ₩384,559 | ₩372,097 | ₩384,559 | +3.35% | 2만 |
|---|
| 2025.11.10 | ₩375,966 | ₩375,966 | ₩368,484 | ₩371,107 | -1.29% | 2만 |
|---|
| 2025.11.07 | ₩367,185 | ₩375,350 | ₩360,734 | ₩371,522 | +1.18% | 2.9만 |
|---|
| 2025.11.06 | ₩377,184 | ₩383,475 | ₩366,918 | ₩367,466 | -2.58% | 3.1만 |
|---|
| 2025.11.05 | ₩370,639 | ₩381,614 | ₩361,390 | ₩378,656 | +2.16% | 2.4만 |
|---|
| 2025.11.04 | ₩348,433 | ₩354,871 | ₩344,659 | ₩354,871 | +1.85% | 2.2만 |
|---|
| 2025.11.03 | ₩345,422 | ₩350,481 | ₩336,708 | ₩350,227 | +1.39% | 2.9만 |
|---|
| 2025.10.31 | ₩342,919 | ₩348,353 | ₩342,919 | ₩346,118 | +0.93% | 3.1만 |
|---|
| 2025.10.30 | ₩342,209 | ₩348,942 | ₩342,209 | ₩343,695 | +0.43% | 3.7만 |
|---|
| 2025.10.29 | ₩349,745 | ₩352,689 | ₩341,379 | ₩341,379 | -2.39% | 2.5만 |
|---|
| 2025.10.28 | ₩355,045 | ₩355,045 | ₩347,684 | ₩349,905 | -1.45% | 3.2만 |
|---|
| 2025.10.27 | ₩359,810 | ₩361,082 | ₩354,831 | ₩354,831 | -1.38% | 3.9만 |
|---|
| 2025.10.24 | ₩357,843 | ₩360,292 | ₩356,544 | ₩357,066 | -0.22% | 2만 |
|---|
| 2025.10.23 | ₩354,336 | ₩355,300 | ₩348,821 | ₩354,055 | -0.08% | 1.4만 |
|---|
| 2025.10.22 | ₩350,427 | ₩354,175 | ₩346,733 | ₩353,760 | +0.95% | 1.7만 |
|---|
| 2025.10.21 | ₩357,843 | ₩357,843 | ₩353,640 | ₩354,791 | -0.85% | 1.8만 |
|---|
| 2025.10.20 | ₩334,473 | ₩356,357 | ₩334,473 | ₩356,357 | +6.54% | 2.6만 |
|---|
| 2025.10.17 | ₩341,299 | ₩348,487 | ₩335,490 | ₩345,743 | +1.30% | 4만 |
|---|
| 2025.10.16 | ₩347,536 | ₩347,536 | ₩338,649 | ₩341,660 | -1.69% | 2.4만 |
|---|
| 2025.10.15 | ₩349,370 | ₩351,391 | ₩343,334 | ₩349,504 | +0.04% | 3.8만 |
|---|
| 2025.10.14 | ₩341,701 | ₩353,626 | ₩341,098 | ₩351,819 | +2.96% | 3.6만 |
|---|
| 2025.10.13 | ₩342,450 | ₩348,353 | ₩332,425 | ₩341,433 | -0.30% | 3.7만 |
|---|
| 2025.10.10 | ₩344,819 | ₩346,251 | ₩336,828 | ₩339,599 | -1.51% | 6.7만 |
|---|