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 | ₩401,155 | ₩406,454 | ₩396,350 | ₩396,363 | -1.19% | 4.2만 |
| 2026.10.08 | ₩390,623 | ₩399,460 | ₩390,623 | ₩398,605 | +2.04% | 2.8만 |
| 2026.10.07 | ₩387,460 | ₩398,539 | ₩387,073 | ₩395,268 | +2.02% | 3만 |
| 2026.10.06 | ₩391,611 | ₩396,136 | ₩389,769 | ₩391,398 | -0.05% | 1.9만 |
| 2026.10.05 | ₩387,086 | ₩394,294 | ₩384,884 | ₩391,611 | +1.17% | 3.8만 |
| 2026.10.02 | ₩384,150 | ₩388,421 | ₩383,749 | ₩387,353 | +0.83% | 3.4만 |
| 2026.10.01 | ₩379,545 | ₩383,109 | ₩374,406 | ₩381,413 | +0.49% | 4만 |
| 2026.09.30 | ₩385,818 | ₩388,835 | ₩376,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩377,609 |
| -2.13% |
| 7.2만 |
| 2026.09.29 | ₩383,536 | ₩389,876 | ₩383,416 | ₩389,876 | +1.65% | 4.7만 |
|---|
| 2026.09.28 | ₩380,185 | ₩387,126 | ₩379,585 | ₩386,379 | +1.63% | 5.2만 |
|---|
| 2026.09.25 | ₩381,360 | ₩383,549 | ₩376,555 | ₩381,827 | +0.12% | 4.7만 |
|---|
| 2026.09.24 | ₩391,718 | ₩394,134 | ₩383,095 | ₩383,402 | -2.12% | 6만 |
|---|
| 2026.09.23 | ₩393,707 | ₩393,707 | ₩387,019 | ₩388,234 | -1.39% | 6.8만 |
|---|
| 2026.09.22 | ₩385,404 | ₩392,866 | ₩379,331 | ₩390,904 | +1.43% | 6.3만 |
|---|
| 2026.09.21 | ₩382,948 | ₩390,904 | ₩381,120 | ₩384,884 | +0.51% | 5.6만 |
|---|
| 2026.09.18 | ₩390,009 | ₩391,851 | ₩376,675 | ₩385,751 | -1.09% | 7.9만 |
|---|
| 2026.09.17 | ₩398,165 | ₩402,303 | ₩394,361 | ₩395,095 | -0.77% | 3.8만 |
|---|
| 2026.09.16 | ₩399,032 | ₩405,760 | ₩393,627 | ₩399,673 | +0.16% | 7.3만 |
|---|
| 2026.09.15 | ₩403,544 | ₩405,092 | ₩398,966 | ₩402,276 | -0.31% | 7.6만 |
|---|
| 2026.09.14 | ₩400,941 | ₩405,012 | ₩397,417 | ₩403,824 | +0.72% | 4.1만 |
|---|
| 2026.09.11 | ₩402,810 | ₩404,425 | ₩393,280 | ₩397,137 | -1.41% | 6.4만 |
|---|
| 2026.09.10 | ₩399,473 | ₩405,760 | ₩396,430 | ₩402,196 | +0.68% | 6.3만 |
|---|
| 2026.09.09 | ₩395,962 | ₩398,378 | ₩384,510 | ₩398,192 | +0.56% | 5.3만 |
|---|
| 2026.09.08 | ₩395,041 | ₩396,697 | ₩390,089 | ₩391,491 | -0.90% | 10.5만 |
|---|
| 2026.09.04 | ₩395,696 | ₩399,500 | ₩393,760 | ₩397,724 | +0.51% | 5.4만 |
|---|
| 2026.09.03 | ₩393,480 | ₩404,171 | ₩393,106 | ₩399,887 | +1.63% | 8만 |
|---|
| 2026.09.02 | ₩388,354 | ₩398,298 | ₩387,714 | ₩389,369 | +0.26% | 6.7만 |
|---|
| 2026.09.01 | ₩393,560 | ₩398,192 | ₩390,276 | ₩391,771 | -0.45% | 8만 |
|---|
| 2026.08.31 | ₩397,364 | ₩400,514 | ₩388,488 | ₩392,959 | -1.11% | 7.9만 |
|---|
| 2026.08.28 | ₩408,616 | ₩413,181 | ₩399,179 | ₩399,553 | -2.22% | 12.1만 |
|---|
| 2026.08.27 | ₩402,009 | ₩408,643 | ₩397,778 | ₩405,773 | +0.94% | 7만 |
|---|
| 2026.08.26 | ₩402,049 | ₩409,404 | ₩402,049 | ₩408,416 | +1.58% | 7.8만 |
|---|
| 2026.08.25 | ₩397,751 | ₩405,079 | ₩391,758 | ₩405,079 | +1.84% | 8.7만 |
|---|
| 2026.08.24 | ₩386,112 | ₩399,299 | ₩386,112 | ₩397,271 | +2.89% | 5.7만 |
|---|
| 2026.08.21 | ₩387,166 | ₩392,399 | ₩374,993 | ₩386,098 | -0.28% | 11.1만 |
|---|
| 2026.08.20 | ₩389,142 | ₩392,238 | ₩384,417 | ₩384,630 | -1.16% | 3.7만 |
|---|
| 2026.08.19 | ₩389,596 | ₩397,751 | ₩388,808 | ₩390,276 | +0.17% | 11.8만 |
|---|
| 2026.08.18 | ₩388,835 | ₩390,703 | ₩380,386 | ₩388,635 | -0.05% | 5.4만 |
|---|
| 2026.08.17 | ₩382,121 | ₩390,690 | ₩381,694 | ₩384,884 | +0.72% | 14.1만 |
|---|
| 2026.08.14 | ₩379,024 | ₩384,030 | ₩376,982 | ₩384,030 | +1.32% | 5.6만 |
|---|
| 2026.08.13 | ₩377,716 | ₩377,716 | ₩370,014 | ₩377,462 | -0.07% | 2.3만 |
|---|
| 2026.08.12 | ₩382,334 | ₩382,334 | ₩369,040 | ₩374,926 | -1.94% | 6.3만 |
|---|
| 2026.08.11 | ₩381,413 | ₩385,832 | ₩377,529 | ₩378,223 | -0.84% | 5.2만 |
|---|
| 2026.08.10 | ₩380,626 | ₩382,548 | ₩375,073 | ₩381,520 | +0.23% | 7.8만 |
|---|
| 2026.08.07 | ₩383,082 | ₩391,211 | ₩377,996 | ₩386,873 | +0.99% | 12.8만 |
|---|
| 2026.08.06 | ₩390,343 | ₩394,948 | ₩373,298 | ₩394,334 | +1.02% | 22.8만 |
|---|
| 2026.08.05 | ₩379,732 | ₩389,489 | ₩376,688 | ₩385,978 | +1.65% | 3.5만 |
|---|
| 2026.08.04 | ₩391,624 | ₩393,760 | ₩385,685 | ₩386,499 | -1.31% | 3.2만 |
|---|
| 2026.08.03 | ₩391,851 | ₩392,772 | ₩383,656 | ₩389,596 | -0.58% | 4만 |
|---|
| 2026.07.31 | ₩376,929 | ₩389,115 | ₩376,929 | ₩386,139 | +2.44% | 3.3만 |
|---|
| 2026.07.30 | ₩387,860 | ₩388,314 | ₩379,078 | ₩387,100 | -0.20% | 2.5만 |
|---|
| 2026.07.29 | ₩390,263 | ₩396,843 | ₩390,263 | ₩395,869 | +1.44% | 2만 |
|---|
| 2026.07.28 | ₩389,155 | ₩389,155 | ₩386,753 | ₩388,034 | -0.29% | 1.5만 |
|---|
| 2026.07.27 | ₩381,747 | ₩382,948 | ₩376,742 | ₩379,665 | -0.55% | 6.4만 |
|---|
| 2026.07.24 | ₩371,990 | ₩380,746 | ₩371,376 | ₩377,142 | +1.39% | 2.9만 |
|---|
| 2026.07.23 | ₩379,838 | ₩379,838 | ₩367,358 | ₩368,680 | -2.94% | 3.5만 |
|---|
| 2026.07.22 | ₩381,680 | ₩381,680 | ₩375,287 | ₩378,143 | -0.93% | 1.9만 |
|---|
| 2026.07.21 | ₩384,070 | ₩384,070 | ₩375,100 | ₩382,401 | -0.43% | 2.1만 |
|---|
| 2026.07.20 | ₩380,879 | ₩388,034 | ₩380,386 | ₩383,255 | +0.62% | 2.9만 |
|---|
| 2026.07.17 | ₩377,876 | ₩389,008 | ₩377,876 | ₩386,045 | +2.16% | 2.3만 |
|---|
| 2026.07.16 | ₩370,602 | ₩379,037 | ₩370,602 | ₩379,024 | +2.27% | 3만 |
|---|
| 2026.07.15 | ₩365,129 | ₩372,804 | ₩362,433 | ₩365,196 | +0.02% | 3.3만 |
|---|
| 2026.07.14 | ₩371,349 | ₩375,260 | ₩370,308 | ₩372,030 | +0.18% | 2.8만 |
|---|
| 2026.07.13 | ₩368,399 | ₩374,886 | ₩359,670 | ₩372,671 | +1.16% | 4만 |
|---|
| 2026.07.10 | ₩364,795 | ₩370,869 | ₩362,273 | ₩368,399 | +0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩365,756 | ₩366,304 | ₩361,685 | ₩363,554 | -0.60% | 2만 |
|---|
| 2026.07.08 | ₩369,868 | ₩373,725 | ₩364,956 | ₩364,996 | -1.32% | 3.9만 |
|---|
| 2026.07.07 | ₩376,448 | ₩376,448 | ₩361,258 | ₩369,400 | -1.87% | 5.8만 |
|---|
| 2026.07.06 | ₩375,353 | ₩376,995 | ₩368,599 | ₩375,687 | +0.09% | 17.1만 |
|---|
| 2026.07.02 | ₩371,282 | ₩379,611 | ₩366,731 | ₩375,353 | +1.10% | 13.2만 |
|---|
| 2026.07.01 | ₩364,875 | ₩376,715 | ₩364,875 | ₩372,924 | +2.21% | 7.9만 |
|---|
| 2026.06.30 | ₩371,002 | ₩373,712 | ₩363,661 | ₩365,303 | -1.54% | 5.7만 |
|---|
| 2026.06.29 | ₩365,583 | ₩371,136 | ₩362,526 | ₩370,455 | +1.33% | 12.2만 |
|---|
| 2026.06.26 | ₩355,025 | ₩369,147 | ₩354,010 | ₩366,050 | +3.11% | 10.4만 |
|---|
| 2026.06.25 | ₩347,977 | ₩354,384 | ₩347,977 | ₩353,837 | +1.68% | 5만 |
|---|
| 2026.06.24 | ₩354,891 | ₩357,507 | ₩351,688 | ₩353,236 | -0.47% | 2.5만 |
|---|
| 2026.06.23 | ₩330,492 | ₩353,703 | ₩330,492 | ₩353,196 | +6.87% | 6.8만 |
|---|
| 2026.06.22 | ₩346,455 | ₩351,167 | ₩342,865 | ₩345,187 | -0.37% | 3.2만 |
|---|
| 2026.06.18 | ₩344,707 | ₩347,110 | ₩341,103 | ₩344,880 | +0.05% | 4.6만 |
|---|
| 2026.06.17 | ₩341,437 | ₩344,640 | ₩338,594 | ₩341,757 | +0.09% | 4.5만 |
|---|
| 2026.06.16 | ₩337,472 | ₩341,690 | ₩337,472 | ₩339,061 | +0.47% | 8.2만 |
|---|
| 2026.06.15 | ₩337,366 | ₩337,366 | ₩332,641 | ₩336,712 | -0.19% | 4만 |
|---|
| 2026.06.12 | ₩336,992 | ₩341,904 | ₩336,992 | ₩338,647 | +0.49% | 5만 |
|---|
| 2026.06.11 | ₩338,180 | ₩342,384 | ₩333,508 | ₩333,909 | -1.26% | 2.5만 |
|---|
| 2026.06.10 | ₩331,693 | ₩338,207 | ₩331,693 | ₩337,179 | +1.65% | 4.1만 |
|---|
| 2026.06.09 | ₩330,024 | ₩335,257 | ₩329,490 | ₩330,785 | +0.23% | 3.9만 |
|---|
| 2026.06.08 | ₩325,713 | ₩326,407 | ₩319,199 | ₩324,819 | -0.27% | 2.2만 |
|---|
| 2026.06.05 | ₩318,946 | ₩327,021 | ₩318,946 | ₩324,311 | +1.68% | 2.1만 |
|---|
| 2026.06.04 | ₩316,156 | ₩318,612 | ₩312,192 | ₩314,407 | -0.55% | 1.6만 |
|---|
| 2026.06.03 | ₩307,800 | ₩313,006 | ₩307,280 | ₩309,455 | +0.54% | 4만 |
|---|
| 2026.06.02 | ₩313,967 | ₩317,384 | ₩312,659 | ₩315,609 | +0.52% | 2.5만 |
|---|
| 2026.06.01 | ₩312,258 | ₩313,713 | ₩303,823 | ₩312,953 | +0.22% | 4.7만 |
|---|
| 2026.05.29 | ₩316,343 | ₩317,651 | ₩311,578 | ₩313,340 | -0.95% | 5.7만 |
|---|
| 2026.05.28 | ₩319,987 | ₩320,347 | ₩317,744 | ₩318,305 | -0.53% | 4만 |
|---|
| 2026.05.27 | ₩326,154 | ₩328,329 | ₩317,558 | ₩322,283 | -1.19% | 3.8만 |
|---|
| 2026.05.26 | ₩326,808 | ₩326,808 | ₩318,986 | ₩323,537 | -1.00% | 2.1만 |
|---|
| 2026.05.22 | ₩323,350 | ₩324,365 | ₩319,880 | ₩322,029 | -0.41% | 4.3만 |
|---|
| 2026.05.21 | ₩319,493 | ₩326,821 | ₩318,078 | ₩325,700 | +1.94% | 3.7만 |
|---|
| 2026.05.20 | ₩317,691 | ₩325,339 | ₩317,691 | ₩325,339 | +2.41% | 7.7만 |
|---|
| 2026.05.19 | ₩324,805 | ₩324,805 | ₩315,075 | ₩317,758 | -2.17% | 2.9만 |
|---|
| 2026.05.18 | ₩314,714 | ₩325,019 | ₩314,714 | ₩322,723 | +2.54% | 1.8만 |
|---|
| 2026.05.15 | ₩314,608 | ₩315,142 | ₩311,578 | ₩314,634 | +0.01% | 1.9만 |
|---|
| 2026.05.14 | ₩310,136 | ₩321,428 | ₩310,136 | ₩317,130 | +2.26% | 1.9만 |
|---|
| 2026.05.13 | ₩315,409 | ₩317,077 | ₩304,463 | ₩309,669 | -1.82% | 2.3만 |
|---|
| 2026.05.12 | ₩311,845 | ₩318,599 | ₩310,804 | ₩316,076 | +1.36% | 3.5만 |
|---|
| 2026.05.11 | ₩318,345 | ₩320,961 | ₩311,458 | ₩314,034 | -1.35% | 1만 |
|---|
| 2026.05.08 | ₩318,412 | ₩320,120 | ₩309,682 | ₩318,078 | -0.10% | 2.3만 |
|---|
| 2026.05.07 | ₩316,289 | ₩324,111 | ₩314,140 | ₩322,349 | +1.92% | 1.6만 |
|---|
| 2026.05.06 | ₩318,879 | ₩321,081 | ₩308,801 | ₩314,140 | -1.49% | 2.7만 |
|---|
| 2026.05.05 | ₩315,582 | ₩317,678 | ₩313,567 | ₩316,877 | +0.41% | 2.6만 |
|---|
| 2026.05.04 | ₩313,847 | ₩315,462 | ₩307,333 | ₩311,377 | -0.79% | 2.4만 |
|---|
| 2026.05.01 | ₩309,335 | ₩318,812 | ₩309,335 | ₩313,446 | +1.33% | 8.6천 |
|---|
| 2026.04.30 | ₩314,875 | ₩319,920 | ₩314,087 | ₩316,049 | +0.37% | 1.7만 |
|---|
| 2026.04.29 | ₩327,341 | ₩328,356 | ₩316,129 | ₩318,051 | -2.84% | 1.9만 |
|---|
| 2026.04.28 | ₩323,017 | ₩334,576 | ₩323,017 | ₩329,571 | +2.03% | 3.4만 |
|---|
| 2026.04.27 | ₩329,023 | ₩332,560 | ₩320,227 | ₩321,669 | -2.24% | 2.5만 |
|---|
| 2026.04.24 | ₩323,324 | ₩330,078 | ₩321,949 | ₩327,555 | +1.31% | 2.7만 |
|---|
| 2026.04.23 | ₩315,942 | ₩324,659 | ₩315,142 | ₩324,605 | +2.74% | 2만 |
|---|
| 2026.04.22 | ₩319,960 | ₩319,960 | ₩314,367 | ₩316,116 | -1.20% | 1.4만 |
|---|
| 2026.04.21 | ₩321,548 | ₩325,086 | ₩317,291 | ₩320,054 | -0.46% | 3.5만 |
|---|
| 2026.04.20 | ₩321,442 | ₩324,045 | ₩319,880 | ₩319,880 | -0.49% | 1.2만 |
|---|
| 2026.04.17 | ₩313,139 | ₩325,019 | ₩313,139 | ₩322,042 | +2.84% | 1.7만 |
|---|
| 2026.04.16 | ₩312,525 | ₩312,525 | ₩308,067 | ₩312,472 | -0.02% | 1.8만 |
|---|
| 2026.04.15 | ₩308,868 | ₩314,608 | ₩308,334 | ₩311,217 | +0.76% | 2만 |
|---|
| 2026.04.14 | ₩313,380 | ₩316,516 | ₩309,362 | ₩312,419 | -0.31% | 2.8만 |
|---|
| 2026.04.13 | ₩306,999 | ₩311,791 | ₩306,999 | ₩311,191 | +1.37% | 1만 |
|---|
| 2026.04.10 | ₩314,140 | ₩314,140 | ₩305,144 | ₩307,734 | -2.04% | 1.3만 |
|---|
| 2026.04.09 | ₩310,336 | ₩314,554 | ₩308,601 | ₩312,178 | +0.59% | 1.6만 |
|---|
| 2026.04.08 | ₩306,679 | ₩312,018 | ₩303,796 | ₩309,949 | +1.07% | 1.7만 |
|---|
| 2026.04.07 | ₩297,496 | ₩303,676 | ₩296,188 | ₩303,342 | +1.97% | 3.9만 |
|---|
| 2026.04.06 | ₩290,101 | ₩299,525 | ₩288,579 | ₩297,522 | +2.56% | 5.6만 |
|---|
| 2026.04.02 | ₩291,756 | ₩294,292 | ₩282,413 | ₩291,996 | +0.08% | 1.8만 |
|---|
| 2026.04.01 | ₩292,490 | ₩294,773 | ₩283,414 | ₩292,597 | +0.04% | 2만 |
|---|
| 2026.03.31 | ₩296,548 | ₩297,082 | ₩290,101 | ₩290,101 | -2.17% | 1.7만 |
|---|
| 2026.03.30 | ₩289,220 | ₩293,718 | ₩285,977 | ₩292,610 | +1.17% | 2.1만 |
|---|
| 2026.03.27 | ₩286,898 | ₩289,621 | ₩284,508 | ₩285,963 | -0.33% | 1.2만 |
|---|
| 2026.03.26 | ₩285,336 | ₩291,009 | ₩280,931 | ₩289,928 | +1.61% | 1.7만 |
|---|
| 2026.03.25 | ₩287,044 | ₩288,446 | ₩283,400 | ₩285,736 | -0.46% | 9.3천 |
|---|
| 2026.03.24 | ₩283,814 | ₩287,218 | ₩280,504 | ₩284,842 | +0.36% | 7.1천 |
|---|
| 2026.03.23 | ₩284,121 | ₩289,714 | ₩282,973 | ₩287,672 | +1.25% | 9.2천 |
|---|
| 2026.03.20 | ₩286,324 | ₩286,324 | ₩279,970 | ₩280,477 | -2.04% | 1.3만 |
|---|
| 2026.03.19 | ₩293,358 | ₩295,400 | ₩286,577 | ₩286,818 | -2.23% | 1.1만 |
|---|
| 2026.03.18 | ₩299,338 | ₩309,669 | ₩292,464 | ₩293,905 | -1.81% | 1.4만 |
|---|
| 2026.03.17 | ₩300,913 | ₩305,851 | ₩300,913 | ₩302,087 | +0.39% | 1.1만 |
|---|
| 2026.03.16 | ₩302,194 | ₩305,184 | ₩298,630 | ₩299,778 | -0.80% | 1.4만 |
|---|
| 2026.03.13 | ₩295,560 | ₩298,644 | ₩294,012 | ₩297,963 | +0.81% | 1만 |
|---|
| 2026.03.12 | ₩291,716 | ₩295,240 | ₩289,647 | ₩294,933 | +1.10% | 1.4만 |
|---|
| 2026.03.11 | ₩292,357 | ₩297,256 | ₩290,742 | ₩296,655 | +1.47% | 1.9만 |
|---|
| 2026.03.10 | ₩297,189 | ₩302,194 | ₩293,652 | ₩296,108 | -0.36% | 1.7만 |
|---|
| 2026.03.09 | ₩299,551 | ₩301,660 | ₩292,290 | ₩299,658 | +0.04% | 1.8만 |
|---|
| 2026.03.06 | ₩300,926 | ₩303,129 | ₩294,986 | ₩303,089 | +0.72% | 2.3만 |
|---|
| 2026.03.05 | ₩301,033 | ₩308,348 | ₩300,326 | ₩304,984 | +1.31% | 2.3만 |
|---|
| 2026.03.04 | ₩304,330 | ₩310,136 | ₩302,995 | ₩304,837 | +0.17% | 2만 |
|---|
| 2026.03.03 | ₩306,012 | ₩306,839 | ₩297,389 | ₩304,303 | -0.56% | 1.1만 |
|---|
| 2026.03.02 | ₩313,967 | ₩316,316 | ₩310,363 | ₩311,231 | -0.87% | 1.3만 |
|---|
| 2026.02.27 | ₩307,253 | ₩310,310 | ₩303,702 | ₩308,201 | +0.31% | 8.4천 |
|---|
| 2026.02.26 | ₩308,655 | ₩312,152 | ₩303,569 | ₩308,828 | +0.06% | 8.9천 |
|---|
| 2026.02.25 | ₩300,152 | ₩308,107 | ₩297,069 | ₩307,493 | +2.45% | 1.1만 |
|---|
| 2026.02.24 | ₩288,913 | ₩304,984 | ₩288,913 | ₩300,152 | +3.89% | 1.5만 |
|---|
| 2026.02.23 | ₩292,717 | ₩297,643 | ₩287,685 | ₩288,913 | -1.30% | 1.3만 |
|---|
| 2026.02.20 | ₩287,125 | ₩296,321 | ₩282,573 | ₩290,715 | +1.25% | 2.1만 |
|---|
| 2026.02.19 | ₩307,934 | ₩307,934 | ₩284,588 | ₩289,754 | -5.90% | 3.1만 |
|---|
| 2026.02.18 | ₩353,663 | ₩353,663 | ₩309,002 | ₩310,216 | -12.28% | 2.8만 |
|---|
| 2026.02.17 | ₩349,005 | ₩356,426 | ₩349,005 | ₩353,663 | +1.33% | 9.4천 |
|---|
| 2026.02.13 | ₩359,496 | ₩359,496 | ₩349,726 | ₩352,369 | -1.98% | 1.1만 |
|---|
| 2026.02.12 | ₩363,434 | ₩367,065 | ₩348,711 | ₩357,134 | -1.73% | 1.7만 |
|---|
| 2026.02.11 | ₩361,111 | ₩364,328 | ₩356,333 | ₩360,351 | -0.21% | 1.2만 |
|---|
| 2026.02.10 | ₩354,905 | ₩367,065 | ₩354,905 | ₩359,923 | +1.41% | 1.4만 |
|---|
| 2026.02.09 | ₩370,882 | ₩375,754 | ₩360,177 | ₩360,911 | -2.69% | 9.5천 |
|---|
| 2026.02.06 | ₩373,311 | ₩376,555 | ₩370,108 | ₩372,764 | -0.15% | 1.2만 |
|---|
| 2026.02.05 | ₩373,071 | ₩373,071 | ₩368,666 | ₩369,147 | -1.05% | 7.3천 |
|---|
| 2026.02.04 | ₩365,570 | ₩369,147 | ₩362,793 | ₩364,088 | -0.41% | 1.3만 |
|---|
| 2026.02.03 | ₩351,901 | ₩363,074 | ₩351,901 | ₩362,406 | +2.99% | 2.2만 |
|---|
| 2026.02.02 | ₩348,177 | ₩357,200 | ₩341,370 | ₩353,770 | +1.61% | 1.6만 |
|---|
| 2026.01.30 | ₩340,396 | ₩346,936 | ₩336,885 | ₩346,269 | +1.73% | 1.9만 |
|---|
| 2026.01.29 | ₩336,418 | ₩344,627 | ₩332,734 | ₩344,507 | +2.40% | 2만 |
|---|
| 2026.01.28 | ₩338,514 | ₩340,889 | ₩334,362 | ₩335,497 | -0.89% | 1.7만 |
|---|
| 2026.01.27 | ₩340,769 | ₩345,708 | ₩334,763 | ₩338,247 | -0.74% | 1.7만 |
|---|
| 2026.01.26 | ₩337,833 | ₩343,652 | ₩333,642 | ₩342,731 | +1.45% | 6.4만 |
|---|
| 2026.01.23 | ₩339,034 | ₩339,328 | ₩333,695 | ₩337,566 | -0.43% | 9.9천 |
|---|
| 2026.01.22 | ₩337,699 | ₩345,041 | ₩335,724 | ₩340,035 | +0.69% | 1.8만 |
|---|
| 2026.01.21 | ₩332,694 | ₩343,199 | ₩328,343 | ₩339,835 | +2.15% | 2만 |
|---|
| 2026.01.20 | ₩336,912 | ₩338,100 | ₩331,386 | ₩331,599 | -1.58% | 7.9천 |
|---|
| 2026.01.16 | ₩339,755 | ₩341,971 | ₩331,012 | ₩338,353 | -0.41% | 1.9만 |
|---|
| 2026.01.15 | ₩336,898 | ₩342,918 | ₩336,898 | ₩340,636 | +1.11% | 1.4만 |
|---|
| 2026.01.14 | ₩334,189 | ₩337,860 | ₩330,358 | ₩333,855 | -0.10% | 1.7만 |
|---|
| 2026.01.13 | ₩336,138 | ₩338,540 | ₩330,091 | ₩333,548 | -0.77% | 7.3천 |
|---|
| 2026.01.12 | ₩335,524 | ₩339,034 | ₩330,732 | ₩338,901 | +1.01% | 1.2만 |
|---|
| 2026.01.09 | ₩341,984 | ₩342,665 | ₩334,309 | ₩337,686 | -1.26% | 9천 |
|---|
| 2026.01.08 | ₩338,033 | ₩341,103 | ₩336,618 | ₩338,754 | +0.21% | 1.2만 |
|---|
| 2026.01.07 | ₩341,837 | ₩341,837 | ₩331,760 | ₩333,361 | -2.48% | 1.4만 |
|---|
| 2026.01.06 | ₩339,234 | ₩343,706 | ₩333,201 | ₩341,971 | +0.81% | 3.2만 |
|---|
| 2026.01.05 | ₩335,510 | ₩344,974 | ₩335,510 | ₩339,848 | +1.29% | 2.6만 |
|---|
| 2026.01.02 | ₩338,700 | ₩338,700 | ₩325,793 | ₩329,157 | -2.82% | 1.2만 |
|---|
| 2025.12.31 | ₩335,711 | ₩337,699 | ₩332,614 | ₩333,214 | -0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩334,256 | ₩336,018 | ₩333,642 | ₩334,576 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩333,201 | ₩338,220 | ₩331,626 | ₩335,951 | +0.83% | 1.5만 |
|---|
| 2025.12.26 | ₩336,418 | ₩339,221 | ₩332,347 | ₩334,095 | -0.69% | 1.4만 |
|---|
| 2025.12.24 | ₩336,458 | ₩336,458 | ₩332,000 | ₩336,311 | -0.04% | 5.2천 |
|---|
| 2025.12.23 | ₩336,284 | ₩341,303 | ₩334,269 | ₩335,524 | -0.23% | 2.4만 |
|---|
| 2025.12.22 | ₩341,597 | ₩341,597 | ₩334,042 | ₩334,269 | -2.15% | 1.1만 |
|---|
| 2025.12.19 | ₩341,904 | ₩345,521 | ₩335,831 | ₩339,354 | -0.75% | 3.3만 |
|---|
| 2025.12.18 | ₩340,569 | ₩347,924 | ₩337,726 | ₩344,293 | +1.09% | 3만 |
|---|
| 2025.12.17 | ₩332,934 | ₩339,301 | ₩332,934 | ₩337,819 | +1.47% | 1.2만 |
|---|
| 2025.12.16 | ₩338,767 | ₩341,704 | ₩332,013 | ₩332,934 | -1.72% | 1.2만 |
|---|
| 2025.12.15 | ₩336,405 | ₩338,821 | ₩334,429 | ₩336,178 | -0.07% | 8.8천 |
|---|
| 2025.12.12 | ₩336,752 | ₩336,752 | ₩331,132 | ₩334,442 | -0.69% | 6.6천 |
|---|
| 2025.12.11 | ₩317,544 | ₩332,614 | ₩317,544 | ₩331,146 | +4.28% | 1.6만 |
|---|
| 2025.12.10 | ₩319,039 | ₩333,401 | ₩318,345 | ₩325,753 | +2.10% | 3.2만 |
|---|
| 2025.12.09 | ₩325,219 | ₩332,267 | ₩322,870 | ₩323,043 | -0.67% | 9.7천 |
|---|
| 2025.12.08 | ₩333,028 | ₩338,353 | ₩327,155 | ₩327,155 | -1.76% | 1.2만 |
|---|
| 2025.12.05 | ₩347,029 | ₩354,050 | ₩333,041 | ₩334,296 | -3.67% | 3.1만 |
|---|
| 2025.12.04 | ₩349,098 | ₩351,568 | ₩344,880 | ₩346,522 | -0.74% | 9.4천 |
|---|
| 2025.12.03 | ₩349,792 | ₩352,449 | ₩347,830 | ₩350,620 | +0.24% | 2.4만 |
|---|
| 2025.12.02 | ₩352,382 | ₩353,116 | ₩347,523 | ₩348,911 | -0.98% | 1.5만 |
|---|
| 2025.12.01 | ₩358,308 | ₩359,149 | ₩349,272 | ₩352,903 | -1.51% | 3.3만 |
|---|
| 2025.11.28 | ₩380,225 | ₩380,225 | ₩366,918 | ₩372,283 | -2.09% | 1.6만 |
|---|
| 2025.11.26 | ₩368,399 | ₩381,400 | ₩367,598 | ₩376,435 | +2.18% | 2.9만 |
|---|
| 2025.11.25 | ₩364,795 | ₩372,137 | ₩364,795 | ₩366,717 | +0.53% | 2.3만 |
|---|
| 2025.11.24 | ₩359,963 | ₩365,289 | ₩359,723 | ₩364,515 | +1.26% | 1.1만 |
|---|
| 2025.11.21 | ₩354,384 | ₩365,756 | ₩350,326 | ₩362,313 | +2.24% | 2만 |
|---|
| 2025.11.20 | ₩360,164 | ₩363,060 | ₩350,180 | ₩351,701 | -2.35% | 2.8만 |
|---|
| 2025.11.19 | ₩365,570 | ₩365,810 | ₩355,065 | ₩356,760 | -2.41% | 2만 |
|---|
| 2025.11.18 | ₩362,793 | ₩369,187 | ₩361,725 | ₩365,570 | +0.77% | 2.1만 |
|---|
| 2025.11.17 | ₩371,362 | ₩371,790 | ₩360,391 | ₩361,859 | -2.56% | 2.2만 |
|---|
| 2025.11.14 | ₩372,671 | ₩372,871 | ₩365,997 | ₩370,535 | -0.57% | 2.7만 |
|---|
| 2025.11.13 | ₩373,632 | ₩377,743 | ₩370,989 | ₩373,471 | -0.04% | 1.2만 |
|---|
| 2025.11.12 | ₩383,082 | ₩385,725 | ₩374,980 | ₩376,475 | -1.72% | 3.4만 |
|---|
| 2025.11.11 | ₩371,069 | ₩383,496 | ₩371,069 | ₩383,496 | +3.35% | 2만 |
|---|
| 2025.11.10 | ₩374,926 | ₩374,926 | ₩367,465 | ₩370,081 | -1.29% | 2만 |
|---|
| 2025.11.07 | ₩366,170 | ₩374,312 | ₩359,737 | ₩370,495 | +1.18% | 2.9만 |
|---|
| 2025.11.06 | ₩376,141 | ₩382,414 | ₩365,903 | ₩366,451 | -2.58% | 3.1만 |
|---|
| 2025.11.05 | ₩369,614 | ₩380,559 | ₩360,391 | ₩377,609 | +2.16% | 2.4만 |
|---|
| 2025.11.04 | ₩347,470 | ₩353,890 | ₩343,706 | ₩353,890 | +1.85% | 2.2만 |
|---|
| 2025.11.03 | ₩344,467 | ₩349,512 | ₩335,777 | ₩349,259 | +1.39% | 2.9만 |
|---|
| 2025.10.31 | ₩341,971 | ₩347,390 | ₩341,971 | ₩345,161 | +0.93% | 3.1만 |
|---|
| 2025.10.30 | ₩341,263 | ₩347,977 | ₩341,263 | ₩342,745 | +0.43% | 3.7만 |
|---|
| 2025.10.29 | ₩348,778 | ₩351,715 | ₩340,436 | ₩340,436 | -2.39% | 2.5만 |
|---|
| 2025.10.28 | ₩354,064 | ₩354,064 | ₩346,722 | ₩348,938 | -1.45% | 3.2만 |
|---|
| 2025.10.27 | ₩358,816 | ₩360,084 | ₩353,850 | ₩353,850 | -1.38% | 3.9만 |
|---|
| 2025.10.24 | ₩356,853 | ₩359,296 | ₩355,559 | ₩356,079 | -0.22% | 2만 |
|---|
| 2025.10.23 | ₩353,356 | ₩354,317 | ₩347,857 | ₩353,076 | -0.08% | 1.4만 |
|---|
| 2025.10.22 | ₩349,459 | ₩353,196 | ₩345,775 | ₩352,782 | +0.95% | 1.7만 |
|---|
| 2025.10.21 | ₩356,853 | ₩356,853 | ₩352,662 | ₩353,810 | -0.85% | 1.8만 |
|---|
| 2025.10.20 | ₩333,548 | ₩355,372 | ₩333,548 | ₩355,372 | +6.54% | 2.6만 |
|---|
| 2025.10.17 | ₩340,356 | ₩347,523 | ₩334,563 | ₩344,787 | +1.30% | 4만 |
|---|
| 2025.10.16 | ₩346,576 | ₩346,576 | ₩337,713 | ₩340,716 | -1.69% | 2.4만 |
|---|
| 2025.10.15 | ₩348,404 | ₩350,420 | ₩342,384 | ₩348,538 | +0.04% | 3.8만 |
|---|
| 2025.10.14 | ₩340,756 | ₩352,649 | ₩340,155 | ₩350,847 | +2.96% | 3.6만 |
|---|
| 2025.10.13 | ₩341,503 | ₩347,390 | ₩331,506 | ₩340,489 | -0.30% | 3.7만 |
|---|
| 2025.10.10 | ₩343,866 | ₩345,294 | ₩335,897 | ₩338,660 | -1.51% | 6.7만 |
|---|