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 | ₩400,911 | ₩406,207 | ₩396,109 | ₩396,122 | -1.19% | 4.2만 |
| 2026.10.08 | ₩390,386 | ₩399,217 | ₩390,386 | ₩398,363 | +2.04% | 2.8만 |
| 2026.10.07 | ₩387,225 | ₩398,297 | ₩386,838 | ₩395,029 | +2.02% | 3만 |
| 2026.10.06 | ₩391,373 | ₩395,896 | ₩389,533 | ₩391,160 | -0.05% | 1.9만 |
| 2026.10.05 | ₩386,851 | ₩394,055 | ₩384,650 | ₩391,373 | +1.17% | 3.8만 |
| 2026.10.02 | ₩383,917 | ₩388,185 | ₩383,516 | ₩387,118 | +0.83% | 3.4만 |
| 2026.10.01 | ₩379,314 | ₩382,876 | ₩374,179 | ₩381,182 | +0.49% | 4만 |
| 2026.09.30 | ₩385,584 | ₩388,599 | ₩375,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩377,380 |
| -2.13% |
| 7.2만 |
| 2026.09.29 | ₩383,303 | ₩389,639 | ₩383,183 | ₩389,639 | +1.65% | 4.7만 |
|---|
| 2026.09.28 | ₩379,955 | ₩386,891 | ₩379,354 | ₩386,144 | +1.63% | 5.2만 |
|---|
| 2026.09.25 | ₩381,129 | ₩383,316 | ₩376,326 | ₩381,595 | +0.12% | 4.7만 |
|---|
| 2026.09.24 | ₩391,480 | ₩393,895 | ₩382,863 | ₩383,170 | -2.12% | 6만 |
|---|
| 2026.09.23 | ₩393,468 | ₩393,468 | ₩386,785 | ₩387,998 | -1.39% | 6.8만 |
|---|
| 2026.09.22 | ₩385,170 | ₩392,627 | ₩379,101 | ₩390,666 | +1.43% | 6.3만 |
|---|
| 2026.09.21 | ₩382,716 | ₩390,666 | ₩380,888 | ₩384,650 | +0.51% | 5.6만 |
|---|
| 2026.09.18 | ₩389,773 | ₩391,614 | ₩376,446 | ₩385,517 | -1.09% | 7.9만 |
|---|
| 2026.09.17 | ₩397,923 | ₩402,059 | ₩394,121 | ₩394,855 | -0.77% | 3.8만 |
|---|
| 2026.09.16 | ₩398,790 | ₩405,514 | ₩393,388 | ₩399,431 | +0.16% | 7.3만 |
|---|
| 2026.09.15 | ₩403,299 | ₩404,847 | ₩398,724 | ₩402,032 | -0.31% | 7.6만 |
|---|
| 2026.09.14 | ₩400,698 | ₩404,767 | ₩397,176 | ₩403,579 | +0.72% | 4.1만 |
|---|
| 2026.09.11 | ₩402,565 | ₩404,180 | ₩393,041 | ₩396,896 | -1.41% | 6.4만 |
|---|
| 2026.09.10 | ₩399,231 | ₩405,514 | ₩396,189 | ₩401,952 | +0.68% | 6.3만 |
|---|
| 2026.09.09 | ₩395,722 | ₩398,137 | ₩384,277 | ₩397,950 | +0.56% | 5.3만 |
|---|
| 2026.09.08 | ₩394,802 | ₩396,456 | ₩389,853 | ₩391,253 | -0.90% | 10.5만 |
|---|
| 2026.09.04 | ₩395,455 | ₩399,257 | ₩393,521 | ₩397,483 | +0.51% | 5.4만 |
|---|
| 2026.09.03 | ₩393,241 | ₩403,926 | ₩392,868 | ₩399,644 | +1.63% | 8만 |
|---|
| 2026.09.02 | ₩388,119 | ₩398,057 | ₩387,478 | ₩389,132 | +0.26% | 6.7만 |
|---|
| 2026.09.01 | ₩393,321 | ₩397,950 | ₩390,040 | ₩391,534 | -0.45% | 8만 |
|---|
| 2026.08.31 | ₩397,123 | ₩400,271 | ₩388,252 | ₩392,721 | -1.11% | 7.9만 |
|---|
| 2026.08.28 | ₩408,368 | ₩412,930 | ₩398,937 | ₩399,311 | -2.22% | 12.1만 |
|---|
| 2026.08.27 | ₩401,765 | ₩408,395 | ₩397,536 | ₩405,527 | +0.94% | 7만 |
|---|
| 2026.08.26 | ₩401,805 | ₩409,155 | ₩401,805 | ₩408,168 | +1.58% | 7.8만 |
|---|
| 2026.08.25 | ₩397,510 | ₩404,833 | ₩391,520 | ₩404,833 | +1.84% | 8.7만 |
|---|
| 2026.08.24 | ₩385,877 | ₩399,057 | ₩385,877 | ₩397,029 | +2.89% | 5.7만 |
|---|
| 2026.08.21 | ₩386,931 | ₩392,161 | ₩374,766 | ₩385,864 | -0.28% | 11.1만 |
|---|
| 2026.08.20 | ₩388,906 | ₩392,000 | ₩384,183 | ₩384,397 | -1.16% | 3.7만 |
|---|
| 2026.08.19 | ₩389,359 | ₩397,510 | ₩388,572 | ₩390,040 | +0.17% | 11.8만 |
|---|
| 2026.08.18 | ₩388,599 | ₩390,466 | ₩380,155 | ₩388,399 | -0.05% | 5.4만 |
|---|
| 2026.08.17 | ₩381,889 | ₩390,453 | ₩381,462 | ₩384,650 | +0.72% | 14.1만 |
|---|
| 2026.08.14 | ₩378,794 | ₩383,796 | ₩376,753 | ₩383,796 | +1.32% | 5.6만 |
|---|
| 2026.08.13 | ₩377,487 | ₩377,487 | ₩369,790 | ₩377,233 | -0.07% | 2.3만 |
|---|
| 2026.08.12 | ₩382,102 | ₩382,102 | ₩368,816 | ₩374,699 | -1.94% | 6.3만 |
|---|
| 2026.08.11 | ₩381,182 | ₩385,597 | ₩377,300 | ₩377,994 | -0.84% | 5.2만 |
|---|
| 2026.08.10 | ₩380,395 | ₩382,316 | ₩374,846 | ₩381,289 | +0.23% | 7.8만 |
|---|
| 2026.08.07 | ₩382,849 | ₩390,973 | ₩377,767 | ₩386,638 | +0.99% | 12.8만 |
|---|
| 2026.08.06 | ₩390,106 | ₩394,708 | ₩373,071 | ₩394,095 | +1.02% | 22.8만 |
|---|
| 2026.08.05 | ₩379,501 | ₩389,252 | ₩376,460 | ₩385,744 | +1.65% | 3.5만 |
|---|
| 2026.08.04 | ₩391,387 | ₩393,521 | ₩385,451 | ₩386,264 | -1.31% | 3.2만 |
|---|
| 2026.08.03 | ₩391,614 | ₩392,534 | ₩383,423 | ₩389,359 | -0.58% | 4만 |
|---|
| 2026.07.31 | ₩376,700 | ₩388,879 | ₩376,700 | ₩385,904 | +2.44% | 3.3만 |
|---|
| 2026.07.30 | ₩387,625 | ₩388,079 | ₩378,847 | ₩386,865 | -0.20% | 2.5만 |
|---|
| 2026.07.29 | ₩390,026 | ₩396,603 | ₩390,026 | ₩395,629 | +1.44% | 2만 |
|---|
| 2026.07.28 | ₩388,919 | ₩388,919 | ₩386,518 | ₩387,798 | -0.29% | 1.5만 |
|---|
| 2026.07.27 | ₩381,515 | ₩382,716 | ₩376,513 | ₩379,434 | -0.55% | 6.4만 |
|---|
| 2026.07.24 | ₩371,764 | ₩380,515 | ₩371,150 | ₩376,913 | +1.39% | 2.9만 |
|---|
| 2026.07.23 | ₩379,608 | ₩379,608 | ₩367,135 | ₩368,456 | -2.94% | 3.5만 |
|---|
| 2026.07.22 | ₩381,449 | ₩381,449 | ₩375,059 | ₩377,914 | -0.93% | 1.9만 |
|---|
| 2026.07.21 | ₩383,837 | ₩383,837 | ₩374,872 | ₩382,169 | -0.43% | 2.1만 |
|---|
| 2026.07.20 | ₩380,648 | ₩387,798 | ₩380,155 | ₩383,023 | +0.62% | 2.9만 |
|---|
| 2026.07.17 | ₩377,647 | ₩388,772 | ₩377,647 | ₩385,811 | +2.16% | 2.3만 |
|---|
| 2026.07.16 | ₩370,377 | ₩378,807 | ₩370,377 | ₩378,794 | +2.27% | 3만 |
|---|
| 2026.07.15 | ₩364,907 | ₩372,578 | ₩362,213 | ₩364,974 | +0.02% | 3.3만 |
|---|
| 2026.07.14 | ₩371,124 | ₩375,032 | ₩370,083 | ₩371,804 | +0.18% | 2.8만 |
|---|
| 2026.07.13 | ₩368,176 | ₩374,659 | ₩359,452 | ₩372,444 | +1.16% | 4만 |
|---|
| 2026.07.10 | ₩364,574 | ₩370,644 | ₩362,053 | ₩368,176 | +0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩365,534 | ₩366,081 | ₩361,466 | ₩363,333 | -0.60% | 2만 |
|---|
| 2026.07.08 | ₩369,643 | ₩373,498 | ₩364,734 | ₩364,774 | -1.32% | 3.9만 |
|---|
| 2026.07.07 | ₩376,220 | ₩376,220 | ₩361,039 | ₩369,176 | -1.87% | 5.8만 |
|---|
| 2026.07.06 | ₩375,126 | ₩376,766 | ₩368,376 | ₩375,459 | +0.09% | 17.1만 |
|---|
| 2026.07.02 | ₩371,057 | ₩379,381 | ₩366,508 | ₩375,126 | +1.10% | 13.2만 |
|---|
| 2026.07.01 | ₩364,654 | ₩376,486 | ₩364,654 | ₩372,698 | +2.21% | 7.9만 |
|---|
| 2026.06.30 | ₩370,777 | ₩373,485 | ₩363,440 | ₩365,081 | -1.54% | 5.7만 |
|---|
| 2026.06.29 | ₩365,361 | ₩370,910 | ₩362,306 | ₩370,230 | +1.33% | 12.2만 |
|---|
| 2026.06.26 | ₩354,809 | ₩368,923 | ₩353,796 | ₩365,828 | +3.11% | 10.4만 |
|---|
| 2026.06.25 | ₩347,766 | ₩354,169 | ₩347,766 | ₩353,622 | +1.68% | 5만 |
|---|
| 2026.06.24 | ₩354,676 | ₩357,291 | ₩351,474 | ₩353,022 | -0.47% | 2.5만 |
|---|
| 2026.06.23 | ₩330,291 | ₩353,489 | ₩330,291 | ₩352,982 | +6.87% | 6.8만 |
|---|
| 2026.06.22 | ₩346,245 | ₩350,954 | ₩342,657 | ₩344,978 | -0.37% | 3.2만 |
|---|
| 2026.06.18 | ₩344,498 | ₩346,899 | ₩340,896 | ₩344,671 | +0.05% | 4.6만 |
|---|
| 2026.06.17 | ₩341,230 | ₩344,431 | ₩338,388 | ₩341,550 | +0.09% | 4.5만 |
|---|
| 2026.06.16 | ₩337,268 | ₩341,483 | ₩337,268 | ₩338,855 | +0.47% | 8.2만 |
|---|
| 2026.06.15 | ₩337,161 | ₩337,161 | ₩332,439 | ₩336,507 | -0.19% | 4만 |
|---|
| 2026.06.12 | ₩336,787 | ₩341,696 | ₩336,787 | ₩338,442 | +0.49% | 5만 |
|---|
| 2026.06.11 | ₩337,975 | ₩342,177 | ₩333,306 | ₩333,706 | -1.26% | 2.5만 |
|---|
| 2026.06.10 | ₩331,492 | ₩338,001 | ₩331,492 | ₩336,974 | +1.65% | 4.1만 |
|---|
| 2026.06.09 | ₩329,824 | ₩335,053 | ₩329,291 | ₩330,584 | +0.23% | 3.9만 |
|---|
| 2026.06.08 | ₩325,515 | ₩326,209 | ₩319,006 | ₩324,622 | -0.27% | 2.2만 |
|---|
| 2026.06.05 | ₩318,752 | ₩326,823 | ₩318,752 | ₩324,115 | +1.68% | 2.1만 |
|---|
| 2026.06.04 | ₩315,964 | ₩318,419 | ₩312,002 | ₩314,217 | -0.55% | 1.6만 |
|---|
| 2026.06.03 | ₩307,613 | ₩312,816 | ₩307,093 | ₩309,268 | +0.54% | 4만 |
|---|
| 2026.06.02 | ₩313,776 | ₩317,191 | ₩312,469 | ₩315,417 | +0.52% | 2.5만 |
|---|
| 2026.06.01 | ₩312,069 | ₩313,523 | ₩303,638 | ₩312,763 | +0.22% | 4.7만 |
|---|
| 2026.05.29 | ₩316,151 | ₩317,458 | ₩311,389 | ₩313,149 | -0.95% | 5.7만 |
|---|
| 2026.05.28 | ₩319,793 | ₩320,153 | ₩317,552 | ₩318,112 | -0.53% | 4만 |
|---|
| 2026.05.27 | ₩325,956 | ₩328,130 | ₩317,365 | ₩322,087 | -1.19% | 3.8만 |
|---|
| 2026.05.26 | ₩326,609 | ₩326,609 | ₩318,792 | ₩323,341 | -1.00% | 2.1만 |
|---|
| 2026.05.22 | ₩323,154 | ₩324,168 | ₩319,686 | ₩321,834 | -0.41% | 4.3만 |
|---|
| 2026.05.21 | ₩319,299 | ₩326,623 | ₩317,885 | ₩325,502 | +1.94% | 3.7만 |
|---|
| 2026.05.20 | ₩317,498 | ₩325,142 | ₩317,498 | ₩325,142 | +2.41% | 7.7만 |
|---|
| 2026.05.19 | ₩324,608 | ₩324,608 | ₩314,884 | ₩317,565 | -2.17% | 2.9만 |
|---|
| 2026.05.18 | ₩314,523 | ₩324,822 | ₩314,523 | ₩322,527 | +2.54% | 1.8만 |
|---|
| 2026.05.15 | ₩314,417 | ₩314,950 | ₩311,389 | ₩314,443 | +0.01% | 1.9만 |
|---|
| 2026.05.14 | ₩309,948 | ₩321,233 | ₩309,948 | ₩316,938 | +2.26% | 1.9만 |
|---|
| 2026.05.13 | ₩315,217 | ₩316,885 | ₩304,279 | ₩309,481 | -1.82% | 2.3만 |
|---|
| 2026.05.12 | ₩311,655 | ₩318,405 | ₩310,615 | ₩315,884 | +1.36% | 3.5만 |
|---|
| 2026.05.11 | ₩318,152 | ₩320,766 | ₩311,269 | ₩313,843 | -1.35% | 1만 |
|---|
| 2026.05.08 | ₩318,219 | ₩319,926 | ₩309,494 | ₩317,885 | -0.10% | 2.3만 |
|---|
| 2026.05.07 | ₩316,098 | ₩323,915 | ₩313,950 | ₩322,154 | +1.92% | 1.6만 |
|---|
| 2026.05.06 | ₩318,685 | ₩320,886 | ₩308,614 | ₩313,950 | -1.49% | 2.7만 |
|---|
| 2026.05.05 | ₩315,391 | ₩317,485 | ₩313,376 | ₩316,684 | +0.41% | 2.6만 |
|---|
| 2026.05.04 | ₩313,656 | ₩315,270 | ₩307,147 | ₩311,189 | -0.79% | 2.4만 |
|---|
| 2026.05.01 | ₩309,148 | ₩318,619 | ₩309,148 | ₩313,256 | +1.33% | 8.6천 |
|---|
| 2026.04.30 | ₩314,684 | ₩319,726 | ₩313,896 | ₩315,857 | +0.37% | 1.7만 |
|---|
| 2026.04.29 | ₩327,143 | ₩328,157 | ₩315,937 | ₩317,858 | -2.84% | 1.9만 |
|---|
| 2026.04.28 | ₩322,821 | ₩334,373 | ₩322,821 | ₩329,371 | +2.03% | 3.4만 |
|---|
| 2026.04.27 | ₩328,824 | ₩332,359 | ₩320,033 | ₩321,473 | -2.24% | 2.5만 |
|---|
| 2026.04.24 | ₩323,128 | ₩329,877 | ₩321,754 | ₩327,356 | +1.31% | 2.7만 |
|---|
| 2026.04.23 | ₩315,751 | ₩324,462 | ₩314,950 | ₩324,408 | +2.74% | 2만 |
|---|
| 2026.04.22 | ₩319,766 | ₩319,766 | ₩314,177 | ₩315,924 | -1.20% | 1.4만 |
|---|
| 2026.04.21 | ₩321,353 | ₩324,888 | ₩317,098 | ₩319,859 | -0.46% | 3.5만 |
|---|
| 2026.04.20 | ₩321,247 | ₩323,848 | ₩319,686 | ₩319,686 | -0.49% | 1.2만 |
|---|
| 2026.04.17 | ₩312,949 | ₩324,822 | ₩312,949 | ₩321,847 | +2.84% | 1.7만 |
|---|
| 2026.04.16 | ₩312,336 | ₩312,336 | ₩307,880 | ₩312,282 | -0.02% | 1.8만 |
|---|
| 2026.04.15 | ₩308,681 | ₩314,417 | ₩308,147 | ₩311,028 | +0.76% | 2만 |
|---|
| 2026.04.14 | ₩313,189 | ₩316,324 | ₩309,174 | ₩312,229 | -0.31% | 2.8만 |
|---|
| 2026.04.13 | ₩306,813 | ₩311,602 | ₩306,813 | ₩311,002 | +1.37% | 1만 |
|---|
| 2026.04.10 | ₩313,950 | ₩313,950 | ₩304,959 | ₩307,547 | -2.04% | 1.3만 |
|---|
| 2026.04.09 | ₩310,148 | ₩314,363 | ₩308,414 | ₩311,989 | +0.59% | 1.6만 |
|---|
| 2026.04.08 | ₩306,493 | ₩311,829 | ₩303,612 | ₩309,761 | +1.07% | 1.7만 |
|---|
| 2026.04.07 | ₩297,315 | ₩303,492 | ₩296,008 | ₩303,158 | +1.97% | 3.9만 |
|---|
| 2026.04.06 | ₩289,925 | ₩299,343 | ₩288,404 | ₩297,342 | +2.56% | 5.6만 |
|---|
| 2026.04.02 | ₩291,579 | ₩294,114 | ₩282,241 | ₩291,819 | +0.08% | 1.8만 |
|---|
| 2026.04.01 | ₩292,313 | ₩294,594 | ₩283,242 | ₩292,420 | +0.04% | 2만 |
|---|
| 2026.03.31 | ₩296,368 | ₩296,902 | ₩289,925 | ₩289,925 | -2.17% | 1.7만 |
|---|
| 2026.03.30 | ₩289,045 | ₩293,540 | ₩285,803 | ₩292,433 | +1.17% | 2.1만 |
|---|
| 2026.03.27 | ₩286,724 | ₩289,445 | ₩284,336 | ₩285,790 | -0.33% | 1.2만 |
|---|
| 2026.03.26 | ₩285,163 | ₩290,832 | ₩280,761 | ₩289,752 | +1.61% | 1.7만 |
|---|
| 2026.03.25 | ₩286,870 | ₩288,271 | ₩283,229 | ₩285,563 | -0.46% | 9.3천 |
|---|
| 2026.03.24 | ₩283,642 | ₩287,044 | ₩280,334 | ₩284,669 | +0.36% | 7.1천 |
|---|
| 2026.03.23 | ₩283,949 | ₩289,538 | ₩282,802 | ₩287,497 | +1.25% | 9.2천 |
|---|
| 2026.03.20 | ₩286,150 | ₩286,150 | ₩279,800 | ₩280,307 | -2.04% | 1.3만 |
|---|
| 2026.03.19 | ₩293,180 | ₩295,221 | ₩286,403 | ₩286,643 | -2.23% | 1.1만 |
|---|
| 2026.03.18 | ₩299,156 | ₩309,481 | ₩292,286 | ₩293,727 | -1.81% | 1.4만 |
|---|
| 2026.03.17 | ₩300,730 | ₩305,666 | ₩300,730 | ₩301,904 | +0.39% | 1.1만 |
|---|
| 2026.03.16 | ₩302,011 | ₩304,999 | ₩298,449 | ₩299,596 | -0.80% | 1.4만 |
|---|
| 2026.03.13 | ₩295,381 | ₩298,462 | ₩293,834 | ₩297,782 | +0.81% | 1만 |
|---|
| 2026.03.12 | ₩291,539 | ₩295,061 | ₩289,471 | ₩294,754 | +1.10% | 1.4만 |
|---|
| 2026.03.11 | ₩292,179 | ₩297,075 | ₩290,565 | ₩296,475 | +1.47% | 1.9만 |
|---|
| 2026.03.10 | ₩297,008 | ₩302,011 | ₩293,473 | ₩295,928 | -0.36% | 1.7만 |
|---|
| 2026.03.09 | ₩299,370 | ₩301,477 | ₩292,113 | ₩299,476 | +0.04% | 1.8만 |
|---|
| 2026.03.06 | ₩300,744 | ₩302,945 | ₩294,807 | ₩302,905 | +0.72% | 2.3만 |
|---|
| 2026.03.05 | ₩300,850 | ₩308,160 | ₩300,143 | ₩304,799 | +1.31% | 2.3만 |
|---|
| 2026.03.04 | ₩304,145 | ₩309,948 | ₩302,811 | ₩304,652 | +0.17% | 2만 |
|---|
| 2026.03.03 | ₩305,826 | ₩306,653 | ₩297,209 | ₩304,118 | -0.56% | 1.1만 |
|---|
| 2026.03.02 | ₩313,776 | ₩316,124 | ₩310,175 | ₩311,042 | -0.87% | 1.3만 |
|---|
| 2026.02.27 | ₩307,067 | ₩310,121 | ₩303,518 | ₩308,014 | +0.31% | 8.4천 |
|---|
| 2026.02.26 | ₩308,467 | ₩311,962 | ₩303,385 | ₩308,641 | +0.06% | 8.9천 |
|---|
| 2026.02.25 | ₩299,970 | ₩307,920 | ₩296,888 | ₩307,307 | +2.45% | 1.1만 |
|---|
| 2026.02.24 | ₩288,738 | ₩304,799 | ₩288,738 | ₩299,970 | +3.89% | 1.5만 |
|---|
| 2026.02.23 | ₩292,540 | ₩297,462 | ₩287,511 | ₩288,738 | -1.30% | 1.3만 |
|---|
| 2026.02.20 | ₩286,950 | ₩296,141 | ₩282,401 | ₩290,539 | +1.25% | 2.1만 |
|---|
| 2026.02.19 | ₩307,747 | ₩307,747 | ₩284,416 | ₩289,578 | -5.90% | 3.1만 |
|---|
| 2026.02.18 | ₩353,449 | ₩353,449 | ₩308,814 | ₩310,028 | -12.28% | 2.8만 |
|---|
| 2026.02.17 | ₩348,793 | ₩356,210 | ₩348,793 | ₩353,449 | +1.33% | 9.4천 |
|---|
| 2026.02.13 | ₩359,278 | ₩359,278 | ₩349,513 | ₩352,155 | -1.98% | 1.1만 |
|---|
| 2026.02.12 | ₩363,213 | ₩366,842 | ₩348,500 | ₩356,917 | -1.73% | 1.7만 |
|---|
| 2026.02.11 | ₩360,892 | ₩364,107 | ₩356,117 | ₩360,132 | -0.21% | 1.2만 |
|---|
| 2026.02.10 | ₩354,689 | ₩366,842 | ₩354,689 | ₩359,705 | +1.41% | 1.4만 |
|---|
| 2026.02.09 | ₩370,657 | ₩375,526 | ₩359,958 | ₩360,692 | -2.69% | 9.5천 |
|---|
| 2026.02.06 | ₩373,085 | ₩376,326 | ₩369,883 | ₩372,538 | -0.15% | 1.2만 |
|---|
| 2026.02.05 | ₩372,845 | ₩372,845 | ₩368,443 | ₩368,923 | -1.05% | 7.3천 |
|---|
| 2026.02.04 | ₩365,348 | ₩368,923 | ₩362,573 | ₩363,867 | -0.41% | 1.3만 |
|---|
| 2026.02.03 | ₩351,688 | ₩362,853 | ₩351,688 | ₩362,186 | +2.99% | 2.2만 |
|---|
| 2026.02.02 | ₩347,966 | ₩356,984 | ₩341,163 | ₩353,555 | +1.61% | 1.6만 |
|---|
| 2026.01.30 | ₩340,189 | ₩346,726 | ₩336,681 | ₩346,059 | +1.73% | 1.9만 |
|---|
| 2026.01.29 | ₩336,214 | ₩344,418 | ₩332,532 | ₩344,298 | +2.40% | 2만 |
|---|
| 2026.01.28 | ₩338,308 | ₩340,683 | ₩334,159 | ₩335,293 | -0.89% | 1.7만 |
|---|
| 2026.01.27 | ₩340,563 | ₩345,498 | ₩334,560 | ₩338,041 | -0.74% | 1.7만 |
|---|
| 2026.01.26 | ₩337,628 | ₩343,444 | ₩333,439 | ₩342,523 | +1.45% | 6.4만 |
|---|
| 2026.01.23 | ₩338,828 | ₩339,122 | ₩333,493 | ₩337,361 | -0.43% | 9.9천 |
|---|
| 2026.01.22 | ₩337,494 | ₩344,831 | ₩335,520 | ₩339,829 | +0.69% | 1.8만 |
|---|
| 2026.01.21 | ₩332,492 | ₩342,990 | ₩328,143 | ₩339,629 | +2.15% | 2만 |
|---|
| 2026.01.20 | ₩336,707 | ₩337,895 | ₩331,185 | ₩331,398 | -1.58% | 7.9천 |
|---|
| 2026.01.16 | ₩339,549 | ₩341,763 | ₩330,811 | ₩338,148 | -0.41% | 1.9만 |
|---|
| 2026.01.15 | ₩336,694 | ₩342,710 | ₩336,694 | ₩340,429 | +1.11% | 1.4만 |
|---|
| 2026.01.14 | ₩333,986 | ₩337,654 | ₩330,158 | ₩333,653 | -0.10% | 1.7만 |
|---|
| 2026.01.13 | ₩335,934 | ₩338,335 | ₩329,891 | ₩333,346 | -0.77% | 7.3천 |
|---|
| 2026.01.12 | ₩335,320 | ₩338,828 | ₩330,531 | ₩338,695 | +1.01% | 1.2만 |
|---|
| 2026.01.09 | ₩341,776 | ₩342,457 | ₩334,106 | ₩337,481 | -1.26% | 9천 |
|---|
| 2026.01.08 | ₩337,828 | ₩340,896 | ₩336,414 | ₩338,548 | +0.21% | 1.2만 |
|---|
| 2026.01.07 | ₩341,630 | ₩341,630 | ₩331,558 | ₩333,159 | -2.48% | 1.4만 |
|---|
| 2026.01.06 | ₩339,028 | ₩343,497 | ₩332,999 | ₩341,763 | +0.81% | 3.2만 |
|---|
| 2026.01.05 | ₩335,307 | ₩344,765 | ₩335,307 | ₩339,642 | +1.29% | 2.6만 |
|---|
| 2026.01.02 | ₩338,495 | ₩338,495 | ₩325,595 | ₩328,957 | -2.82% | 1.2만 |
|---|
| 2025.12.31 | ₩335,507 | ₩337,494 | ₩332,412 | ₩333,012 | -0.74% | 1.3만 |
|---|
| 2025.12.30 | ₩334,053 | ₩335,814 | ₩333,439 | ₩334,373 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩332,999 | ₩338,015 | ₩331,425 | ₩335,747 | +0.83% | 1.5만 |
|---|
| 2025.12.26 | ₩336,214 | ₩339,015 | ₩332,145 | ₩333,893 | -0.69% | 1.4만 |
|---|
| 2025.12.24 | ₩336,254 | ₩336,254 | ₩331,798 | ₩336,107 | -0.04% | 5.2천 |
|---|
| 2025.12.23 | ₩336,080 | ₩341,096 | ₩334,066 | ₩335,320 | -0.23% | 2.4만 |
|---|
| 2025.12.22 | ₩341,390 | ₩341,390 | ₩333,839 | ₩334,066 | -2.15% | 1.1만 |
|---|
| 2025.12.19 | ₩341,696 | ₩345,311 | ₩335,627 | ₩339,149 | -0.75% | 3.3만 |
|---|
| 2025.12.18 | ₩340,362 | ₩347,713 | ₩337,521 | ₩344,084 | +1.09% | 3만 |
|---|
| 2025.12.17 | ₩332,732 | ₩339,095 | ₩332,732 | ₩337,614 | +1.47% | 1.2만 |
|---|
| 2025.12.16 | ₩338,562 | ₩341,496 | ₩331,812 | ₩332,732 | -1.72% | 1.2만 |
|---|
| 2025.12.15 | ₩336,200 | ₩338,615 | ₩334,226 | ₩335,974 | -0.07% | 8.8천 |
|---|
| 2025.12.12 | ₩336,547 | ₩336,547 | ₩330,931 | ₩334,240 | -0.69% | 6.6천 |
|---|
| 2025.12.11 | ₩317,351 | ₩332,412 | ₩317,351 | ₩330,945 | +4.28% | 1.6만 |
|---|
| 2025.12.10 | ₩318,846 | ₩333,199 | ₩318,152 | ₩325,555 | +2.10% | 3.2만 |
|---|
| 2025.12.09 | ₩325,022 | ₩332,065 | ₩322,674 | ₩322,847 | -0.67% | 9.7천 |
|---|
| 2025.12.08 | ₩332,826 | ₩338,148 | ₩326,956 | ₩326,956 | -1.76% | 1.2만 |
|---|
| 2025.12.05 | ₩346,819 | ₩353,836 | ₩332,839 | ₩334,093 | -3.67% | 3.1만 |
|---|
| 2025.12.04 | ₩348,887 | ₩351,354 | ₩344,671 | ₩346,312 | -0.74% | 9.4천 |
|---|
| 2025.12.03 | ₩349,580 | ₩352,235 | ₩347,619 | ₩350,407 | +0.24% | 2.4만 |
|---|
| 2025.12.02 | ₩352,168 | ₩352,902 | ₩347,312 | ₩348,700 | -0.98% | 1.5만 |
|---|
| 2025.12.01 | ₩358,091 | ₩358,931 | ₩349,060 | ₩352,688 | -1.51% | 3.3만 |
|---|
| 2025.11.28 | ₩379,995 | ₩379,995 | ₩366,695 | ₩372,058 | -2.09% | 1.6만 |
|---|
| 2025.11.26 | ₩368,176 | ₩381,169 | ₩367,375 | ₩376,206 | +2.18% | 2.9만 |
|---|
| 2025.11.25 | ₩364,574 | ₩371,911 | ₩364,574 | ₩366,495 | +0.53% | 2.3만 |
|---|
| 2025.11.24 | ₩359,745 | ₩365,068 | ₩359,505 | ₩364,294 | +1.26% | 1.1만 |
|---|
| 2025.11.21 | ₩354,169 | ₩365,534 | ₩350,114 | ₩362,093 | +2.24% | 2만 |
|---|
| 2025.11.20 | ₩359,945 | ₩362,840 | ₩349,967 | ₩351,488 | -2.35% | 2.8만 |
|---|
| 2025.11.19 | ₩365,348 | ₩365,588 | ₩354,849 | ₩356,543 | -2.41% | 2만 |
|---|
| 2025.11.18 | ₩362,573 | ₩368,963 | ₩361,506 | ₩365,348 | +0.77% | 2.1만 |
|---|
| 2025.11.17 | ₩371,137 | ₩371,564 | ₩360,172 | ₩361,639 | -2.56% | 2.2만 |
|---|
| 2025.11.14 | ₩372,444 | ₩372,645 | ₩365,775 | ₩370,310 | -0.57% | 2.7만 |
|---|
| 2025.11.13 | ₩373,405 | ₩377,514 | ₩370,764 | ₩373,245 | -0.04% | 1.2만 |
|---|
| 2025.11.12 | ₩382,849 | ₩385,491 | ₩374,752 | ₩376,246 | -1.72% | 3.4만 |
|---|
| 2025.11.11 | ₩370,844 | ₩383,263 | ₩370,844 | ₩383,263 | +3.35% | 2만 |
|---|
| 2025.11.10 | ₩374,699 | ₩374,699 | ₩367,242 | ₩369,857 | -1.29% | 2만 |
|---|
| 2025.11.07 | ₩365,948 | ₩374,085 | ₩359,518 | ₩370,270 | +1.18% | 2.9만 |
|---|
| 2025.11.06 | ₩375,913 | ₩382,182 | ₩365,681 | ₩366,228 | -2.58% | 3.1만 |
|---|
| 2025.11.05 | ₩369,390 | ₩380,328 | ₩360,172 | ₩377,380 | +2.16% | 2.4만 |
|---|
| 2025.11.04 | ₩347,259 | ₩353,675 | ₩343,497 | ₩353,675 | +1.85% | 2.2만 |
|---|
| 2025.11.03 | ₩344,258 | ₩349,300 | ₩335,573 | ₩349,047 | +1.39% | 2.9만 |
|---|
| 2025.10.31 | ₩341,763 | ₩347,179 | ₩341,763 | ₩344,951 | +0.93% | 3.1만 |
|---|
| 2025.10.30 | ₩341,056 | ₩347,766 | ₩341,056 | ₩342,537 | +0.43% | 3.7만 |
|---|
| 2025.10.29 | ₩348,566 | ₩351,501 | ₩340,229 | ₩340,229 | -2.39% | 2.5만 |
|---|
| 2025.10.28 | ₩353,849 | ₩353,849 | ₩346,512 | ₩348,726 | -1.45% | 3.2만 |
|---|
| 2025.10.27 | ₩358,598 | ₩359,865 | ₩353,635 | ₩353,635 | -1.38% | 3.9만 |
|---|
| 2025.10.24 | ₩356,637 | ₩359,078 | ₩355,343 | ₩355,863 | -0.22% | 2만 |
|---|
| 2025.10.23 | ₩353,142 | ₩354,102 | ₩347,646 | ₩352,862 | -0.08% | 1.4만 |
|---|
| 2025.10.22 | ₩349,247 | ₩352,982 | ₩345,565 | ₩352,568 | +0.95% | 1.7만 |
|---|
| 2025.10.21 | ₩356,637 | ₩356,637 | ₩352,448 | ₩353,595 | -0.85% | 1.8만 |
|---|
| 2025.10.20 | ₩333,346 | ₩355,156 | ₩333,346 | ₩355,156 | +6.54% | 2.6만 |
|---|
| 2025.10.17 | ₩340,149 | ₩347,312 | ₩334,360 | ₩344,578 | +1.30% | 4만 |
|---|
| 2025.10.16 | ₩346,365 | ₩346,365 | ₩337,508 | ₩340,509 | -1.69% | 2.4만 |
|---|
| 2025.10.15 | ₩348,193 | ₩350,207 | ₩342,177 | ₩348,326 | +0.04% | 3.8만 |
|---|
| 2025.10.14 | ₩340,549 | ₩352,435 | ₩339,949 | ₩350,634 | +2.96% | 3.6만 |
|---|
| 2025.10.13 | ₩341,296 | ₩347,179 | ₩331,305 | ₩340,282 | -0.30% | 3.7만 |
|---|
| 2025.10.10 | ₩343,657 | ₩345,085 | ₩335,694 | ₩338,455 | -1.51% | 6.7만 |
|---|