시장 데이터를 불러오는 중
전체 종목
서비스타이탄 과거 주가
ServiceTitan, Inc. - Class A Common Stock · TTAN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ServiceTitan, Inc. - Class A Common Stock · TTAN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,733 | ₩100,823 | ₩96,321 | ₩97,272 | -1.48% | 167만 |
| 2026.10.08 | ₩96,267 | ₩99,720 | ₩96,173 | ₩97,728 | +1.52% | 340.3만 |
| 2026.10.07 | ₩92,528 | ₩97,969 | ₩92,294 | ₩96,133 | +3.90% | 221.5만 |
| 2026.10.06 | ₩96,481 | ₩96,897 | ₩91,805 | ₩92,019 | -4.63% | 157.3만 |
| 2026.10.05 | ₩91,001 | ₩96,749 | ₩89,781 | ₩96,696 | +6.26% | 185.8만 |
| 2026.10.02 | ₩90,492 | ₩91,711 | ₩89,219 | ₩89,902 | -0.65% | 152.3만 |
| 2026.10.01 | ₩89,085 | ₩90,880 | ₩87,858 | ₩90,237 | +1.29% | 164.4만 |
| 2026.09.30 | ₩85,708 | ₩88,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,160 |
| +2.86% |
| 209.1만 |
| 2026.09.29 | ₩80,461 | ₩86,498 | ₩79,235 | ₩85,118 | +5.79% | 298만 |
|---|
| 2026.09.28 | ₩76,569 | ₩80,656 | ₩73,755 | ₩80,294 | +4.87% | 209만 |
|---|
| 2026.09.25 | ₩80,354 | ₩80,951 | ₩77,038 | ₩77,788 | -3.19% | 176.9만 |
|---|
| 2026.09.24 | ₩82,786 | ₩83,845 | ₩79,155 | ₩80,374 | -2.91% | 177.9만 |
|---|
| 2026.09.23 | ₩83,296 | ₩84,086 | ₩80,314 | ₩82,612 | -0.82% | 199.3만 |
|---|
| 2026.09.22 | ₩77,708 | ₩83,349 | ₩75,336 | ₩82,492 | +6.16% | 503.8만 |
|---|
| 2026.09.21 | ₩74,867 | ₩77,440 | ₩73,388 | ₩75,751 | +1.18% | 538.9만 |
|---|
| 2026.09.18 | ₩71,738 | ₩74,237 | ₩71,021 | ₩73,755 | +2.81% | 290.8만 |
|---|
| 2026.09.17 | ₩78,163 | ₩78,421 | ₩72,535 | ₩72,696 | -6.99% | 562.8만 |
|---|
| 2026.09.16 | ₩76,435 | ₩79,463 | ₩76,435 | ₩78,619 | +2.86% | 495.2만 |
|---|
| 2026.09.15 | ₩77,426 | ₩79,597 | ₩76,563 | ₩78,525 | +1.42% | 456만 |
|---|
| 2026.09.14 | ₩73,393 | ₩79,463 | ₩72,843 | ₩79,048 | +7.70% | 570.9만 |
|---|
| 2026.09.11 | ₩74,921 | ₩75,242 | ₩72,093 | ₩73,272 | -2.20% | 555.6만 |
|---|
| 2026.09.10 | ₩75,309 | ₩77,078 | ₩74,800 | ₩75,055 | -0.34% | 630만 |
|---|
| 2026.09.09 | ₩89,949 | ₩93,064 | ₩74,438 | ₩76,542 | -14.91% | 2295.1만 |
|---|
| 2026.09.08 | ₩116,046 | ₩116,046 | ₩109,011 | ₩109,319 | -5.80% | 503.4만 |
|---|
| 2026.09.04 | ₩122,692 | ₩122,739 | ₩117,533 | ₩117,815 | -3.98% | 142만 |
|---|
| 2026.09.03 | ₩126,417 | ₩128,836 | ₩124,220 | ₩124,756 | -1.31% | 100.3만 |
|---|
| 2026.09.02 | ₩126,846 | ₩128,883 | ₩122,478 | ₩123,510 | -2.63% | 85.6만 |
|---|
| 2026.09.01 | ₩130,237 | ₩132,247 | ₩126,833 | ₩127,905 | -1.79% | 81.1만 |
|---|
| 2026.08.31 | ₩131,965 | ₩134,022 | ₩131,208 | ₩131,376 | -0.45% | 76만 |
|---|
| 2026.08.28 | ₩134,190 | ₩137,958 | ₩131,215 | ₩133,828 | -0.27% | 134.8만 |
|---|
| 2026.08.27 | ₩126,377 | ₩135,154 | ₩126,056 | ₩134,860 | +6.71% | 211.9만 |
|---|
| 2026.08.26 | ₩119,543 | ₩124,354 | ₩118,270 | ₩123,590 | +3.39% | 61.1만 |
|---|
| 2026.08.25 | ₩126,511 | ₩128,642 | ₩121,727 | ₩123,108 | -2.69% | 92만 |
|---|
| 2026.08.24 | ₩126,484 | ₩128,454 | ₩125,560 | ₩128,153 | +1.32% | 58.7만 |
|---|
| 2026.08.21 | ₩124,461 | ₩128,052 | ₩121,352 | ₩127,128 | +2.14% | 96.5만 |
|---|
| 2026.08.20 | ₩127,047 | ₩129,659 | ₩123,577 | ₩124,046 | -2.36% | 101.1만 |
|---|
| 2026.08.19 | ₩122,464 | ₩128,106 | ₩122,263 | ₩127,329 | +3.97% | 161만 |
|---|
| 2026.08.18 | ₩120,227 | ₩123,577 | ₩117,815 | ₩122,089 | +1.55% | 77.9만 |
|---|
| 2026.08.17 | ₩119,248 | ₩120,937 | ₩117,922 | ₩118,444 | -0.67% | 70.1만 |
|---|
| 2026.08.14 | ₩125,292 | ₩125,962 | ₩117,092 | ₩121,138 | -3.32% | 93.5만 |
|---|
| 2026.08.13 | ₩125,131 | ₩125,734 | ₩118,887 | ₩125,560 | +0.34% | 120.1만 |
|---|
| 2026.08.12 | ₩115,389 | ₩123,309 | ₩112,709 | ₩123,282 | +6.84% | 189.3만 |
|---|
| 2026.08.11 | ₩115,872 | ₩121,634 | ₩114,210 | ₩118,444 | +2.22% | 227.5만 |
|---|
| 2026.08.10 | ₩113,620 | ₩117,091 | ₩113,620 | ₩116,434 | +2.48% | 89.4만 |
|---|
| 2026.08.07 | ₩117,332 | ₩118,763 | ₩114,485 | ₩115,014 | -1.98% | 106.9만 |
|---|
| 2026.08.06 | ₩110,203 | ₩115,427 | ₩109,252 | ₩114,692 | +4.07% | 65.4만 |
|---|
| 2026.08.05 | ₩117,922 | ₩117,922 | ₩114,329 | ₩115,912 | -1.70% | 82.3만 |
|---|
| 2026.08.04 | ₩109,801 | ₩115,771 | ₩109,111 | ₩115,563 | +5.25% | 133.2만 |
|---|
| 2026.08.03 | ₩114,974 | ₩118,103 | ₩111,557 | ₩111,717 | -2.83% | 97.4만 |
|---|
| 2026.07.31 | ₩105,915 | ₩112,119 | ₩105,272 | ₩111,302 | +5.09% | 135.8만 |
|---|
| 2026.07.30 | ₩110,002 | ₩110,344 | ₩103,852 | ₩107,027 | -2.70% | 160.9만 |
|---|
| 2026.07.29 | ₩104,160 | ₩114,785 | ₩104,026 | ₩112,856 | +8.35% | 317만 |
|---|
| 2026.07.28 | ₩102,753 | ₩109,091 | ₩101,855 | ₩105,044 | +2.23% | 112.6만 |
|---|
| 2026.07.27 | ₩97,259 | ₩103,798 | ₩95,945 | ₩100,394 | +3.22% | 139만 |
|---|
| 2026.07.24 | ₩94,873 | ₩97,151 | ₩92,515 | ₩94,445 | -0.45% | 66.8만 |
|---|
| 2026.07.23 | ₩94,404 | ₩94,726 | ₩89,929 | ₩92,555 | -1.96% | 99.4만 |
|---|
| 2026.07.22 | ₩97,500 | ₩98,143 | ₩90,719 | ₩93,667 | -3.93% | 154.5만 |
|---|
| 2026.07.21 | ₩103,249 | ₩106,371 | ₩97,594 | ₩97,768 | -5.31% | 129.1만 |
|---|
| 2026.07.20 | ₩100,166 | ₩109,011 | ₩99,429 | ₩106,478 | +6.30% | 237.2만 |
|---|
| 2026.07.17 | ₩99,202 | ₩104,093 | ₩98,505 | ₩101,842 | +2.66% | 121.8만 |
|---|
| 2026.07.16 | ₩105,661 | ₩106,987 | ₩101,064 | ₩101,172 | -4.25% | 166.7만 |
|---|
| 2026.07.15 | ₩108,984 | ₩110,284 | ₩104,508 | ₩104,991 | -3.66% | 122.6만 |
|---|
| 2026.07.14 | ₩102,699 | ₩109,547 | ₩101,426 | ₩107,322 | +4.50% | 142.8만 |
|---|
| 2026.07.13 | ₩105,540 | ₩109,078 | ₩104,682 | ₩107,671 | +2.02% | 77.2만 |
|---|
| 2026.07.10 | ₩108,542 | ₩109,238 | ₩103,316 | ₩104,106 | -4.09% | 66.2만 |
|---|
| 2026.07.09 | ₩100,434 | ₩107,269 | ₩99,161 | ₩106,451 | +5.99% | 152.6만 |
|---|
| 2026.07.08 | ₩105,084 | ₩106,317 | ₩103,021 | ₩104,535 | -0.52% | 120.4만 |
|---|
| 2026.07.07 | ₩106,773 | ₩110,712 | ₩105,312 | ₩106,800 | +0.03% | 227.1만 |
|---|
| 2026.07.06 | ₩102,378 | ₩106,036 | ₩100,662 | ₩104,240 | +1.82% | 119.3만 |
|---|
| 2026.07.02 | ₩99,255 | ₩105,768 | ₩98,099 | ₩104,937 | +5.72% | 141.2만 |
|---|
| 2026.07.01 | ₩96,428 | ₩102,083 | ₩95,704 | ₩99,208 | +2.88% | 139.6만 |
|---|
| 2026.06.30 | ₩93,078 | ₩95,021 | ₩91,627 | ₩94,753 | +1.80% | 155.2만 |
|---|
| 2026.06.29 | ₩92,877 | ₩95,021 | ₩91,778 | ₩94,069 | +1.28% | 159.6만 |
|---|
| 2026.06.26 | ₩85,466 | ₩93,922 | ₩85,466 | ₩92,729 | +8.50% | 1115.5만 |
|---|
| 2026.06.25 | ₩82,693 | ₩86,337 | ₩81,085 | ₩84,957 | +2.74% | 145.7만 |
|---|
| 2026.06.24 | ₩85,761 | ₩89,219 | ₩84,984 | ₩87,141 | +1.61% | 103.4만 |
|---|
| 2026.06.23 | ₩85,118 | ₩86,177 | ₩82,740 | ₩86,016 | +1.05% | 127.7만 |
|---|
| 2026.06.22 | ₩84,796 | ₩88,952 | ₩82,271 | ₩83,845 | -1.12% | 105.7만 |
|---|
| 2026.06.18 | ₩82,518 | ₩86,445 | ₩81,138 | ₩86,069 | +4.30% | 169.9만 |
|---|
| 2026.06.17 | ₩87,691 | ₩90,451 | ₩82,773 | ₩83,684 | -4.57% | 168.2만 |
|---|
| 2026.06.16 | ₩91,376 | ₩93,131 | ₩88,569 | ₩89,205 | -2.38% | 137.1만 |
|---|
| 2026.06.15 | ₩89,473 | ₩92,287 | ₩88,803 | ₩92,193 | +3.04% | 109.2만 |
|---|
| 2026.06.12 | ₩91,041 | ₩91,574 | ₩87,436 | ₩89,473 | -1.72% | 96.4만 |
|---|
| 2026.06.11 | ₩93,185 | ₩95,247 | ₩91,175 | ₩91,443 | -1.87% | 166.7만 |
|---|
| 2026.06.10 | ₩92,461 | ₩97,754 | ₩91,724 | ₩95,664 | +3.46% | 147.1만 |
|---|
| 2026.06.09 | ₩95,115 | ₩98,491 | ₩91,925 | ₩94,753 | -0.38% | 179.9만 |
|---|
| 2026.06.08 | ₩103,517 | ₩105,567 | ₩97,031 | ₩97,754 | -5.57% | 218만 |
|---|
| 2026.06.05 | ₩111,289 | ₩112,682 | ₩101,239 | ₩103,718 | -6.80% | 469.8만 |
|---|
| 2026.06.04 | ₩98,692 | ₩102,927 | ₩98,103 | ₩99,604 | +0.92% | 303.9만 |
|---|
| 2026.06.03 | ₩99,416 | ₩99,416 | ₩95,021 | ₩97,326 | -2.10% | 235.5만 |
|---|
| 2026.06.02 | ₩97,299 | ₩100,743 | ₩94,351 | ₩100,515 | +3.31% | 161.1만 |
|---|
| 2026.06.01 | ₩100,314 | ₩105,098 | ₩97,687 | ₩104,093 | +3.77% | 213.1만 |
|---|
| 2026.05.29 | ₩89,312 | ₩97,446 | ₩89,111 | ₩96,964 | +8.57% | 183.1만 |
|---|
| 2026.05.28 | ₩86,150 | ₩91,014 | ₩84,421 | ₩88,160 | +2.33% | 197.6만 |
|---|
| 2026.05.27 | ₩83,121 | ₩86,873 | ₩82,565 | ₩84,810 | +2.03% | 96.6만 |
|---|
| 2026.05.26 | ₩84,421 | ₩88,468 | ₩83,403 | ₩84,033 | -0.46% | 126.4만 |
|---|
| 2026.05.22 | ₩82,559 | ₩85,520 | ₩82,505 | ₩84,649 | +2.53% | 70.8만 |
|---|
| 2026.05.21 | ₩82,063 | ₩83,999 | ₩80,669 | ₩82,183 | +0.15% | 74만 |
|---|
| 2026.05.20 | ₩81,996 | ₩84,676 | ₩79,932 | ₩84,126 | +2.60% | 74.4만 |
|---|
| 2026.05.19 | ₩85,761 | ₩86,485 | ₩83,296 | ₩83,684 | -2.42% | 127.6만 |
|---|
| 2026.05.18 | ₩78,271 | ₩84,542 | ₩78,250 | ₩83,778 | +7.04% | 167.6만 |
|---|
| 2026.05.15 | ₩77,145 | ₩79,979 | ₩76,535 | ₩78,418 | +1.65% | 121.2만 |
|---|
| 2026.05.14 | ₩75,617 | ₩78,110 | ₩74,277 | ₩76,582 | +1.28% | 166.2만 |
|---|
| 2026.05.13 | ₩76,542 | ₩76,542 | ₩72,589 | ₩75,256 | -1.68% | 157.5만 |
|---|
| 2026.05.12 | ₩80,870 | ₩81,587 | ₩76,890 | ₩77,051 | -4.72% | 156.3만 |
|---|
| 2026.05.11 | ₩84,341 | ₩85,927 | ₩79,168 | ₩80,790 | -4.21% | 103.4만 |
|---|
| 2026.05.08 | ₩85,761 | ₩85,761 | ₩82,250 | ₩84,475 | -1.50% | 75.4만 |
|---|
| 2026.05.07 | ₩86,498 | ₩91,778 | ₩86,217 | ₩87,503 | +1.16% | 130.7만 |
|---|
| 2026.05.06 | ₩83,925 | ₩84,944 | ₩81,098 | ₩84,207 | +0.34% | 82만 |
|---|
| 2026.05.05 | ₩85,761 | ₩85,788 | ₩82,277 | ₩85,647 | -0.13% | 65만 |
|---|
| 2026.05.04 | ₩83,229 | ₩86,900 | ₩81,266 | ₩85,520 | +2.75% | 99.6만 |
|---|
| 2026.05.01 | ₩83,121 | ₩86,351 | ₩79,664 | ₩82,706 | -0.50% | 126.2만 |
|---|
| 2026.04.30 | ₩79,396 | ₩81,286 | ₩77,252 | ₩79,678 | +0.35% | 90.7만 |
|---|
| 2026.04.29 | ₩80,951 | ₩81,621 | ₩78,874 | ₩80,240 | -0.88% | 63.2만 |
|---|
| 2026.04.28 | ₩81,326 | ₩84,341 | ₩80,167 | ₩81,312 | -0.02% | 98.9만 |
|---|
| 2026.04.27 | ₩83,389 | ₩85,091 | ₩79,825 | ₩80,776 | -3.13% | 83.7만 |
|---|
| 2026.04.24 | ₩82,813 | ₩84,167 | ₩79,805 | ₩83,966 | +1.39% | 94.4만 |
|---|
| 2026.04.23 | ₩81,915 | ₩82,344 | ₩78,056 | ₩81,647 | -0.33% | 142.2만 |
|---|
| 2026.04.22 | ₩87,088 | ₩87,778 | ₩84,555 | ₩86,552 | -0.62% | 73.8만 |
|---|
| 2026.04.21 | ₩89,111 | ₩91,222 | ₩84,850 | ₩85,895 | -3.61% | 120.2만 |
|---|
| 2026.04.20 | ₩86,163 | ₩89,085 | ₩85,594 | ₩88,817 | +3.08% | 141만 |
|---|
| 2026.04.17 | ₩86,579 | ₩87,624 | ₩84,622 | ₩86,177 | -0.46% | 130.6만 |
|---|
| 2026.04.16 | ₩84,629 | ₩86,324 | ₩82,813 | ₩84,274 | -0.42% | 103.8만 |
|---|
| 2026.04.15 | ₩77,473 | ₩83,711 | ₩76,395 | ₩82,987 | +7.12% | 118.1만 |
|---|
| 2026.04.14 | ₩77,936 | ₩79,892 | ₩75,564 | ₩76,837 | -1.41% | 134.5만 |
|---|
| 2026.04.13 | ₩74,251 | ₩79,282 | ₩74,103 | ₩76,850 | +3.50% | 155.3만 |
|---|
| 2026.04.10 | ₩78,539 | ₩79,182 | ₩74,009 | ₩74,090 | -5.66% | 104.6만 |
|---|
| 2026.04.09 | ₩82,465 | ₩83,154 | ₩77,460 | ₩78,740 | -4.52% | 120.2만 |
|---|
| 2026.04.08 | ₩87,651 | ₩88,093 | ₩83,041 | ₩83,242 | -5.03% | 79.3만 |
|---|
| 2026.04.07 | ₩83,845 | ₩85,359 | ₩82,907 | ₩84,287 | +0.53% | 57만 |
|---|
| 2026.04.06 | ₩83,979 | ₩85,031 | ₩82,009 | ₩84,435 | +0.54% | 58.7만 |
|---|
| 2026.04.02 | ₩82,398 | ₩86,431 | ₩81,440 | ₩84,327 | +2.34% | 69.6만 |
|---|
| 2026.04.01 | ₩85,600 | ₩85,895 | ₩81,741 | ₩83,657 | -2.27% | 69.6만 |
|---|
| 2026.03.31 | ₩84,167 | ₩85,976 | ₩80,991 | ₩85,038 | +1.03% | 126.1만 |
|---|
| 2026.03.30 | ₩81,299 | ₩83,081 | ₩79,932 | ₩81,272 | -0.03% | 88.4만 |
|---|
| 2026.03.27 | ₩83,269 | ₩83,269 | ₩80,173 | ₩80,924 | -2.82% | 71.7만 |
|---|
| 2026.03.26 | ₩83,215 | ₩88,374 | ₩82,425 | ₩84,502 | +1.55% | 87만 |
|---|
| 2026.03.25 | ₩87,999 | ₩89,205 | ₩83,121 | ₩84,528 | -3.94% | 89.3만 |
|---|
| 2026.03.24 | ₩91,322 | ₩91,322 | ₩86,230 | ₩86,847 | -4.90% | 124.1만 |
|---|
| 2026.03.23 | ₩89,621 | ₩93,734 | ₩89,111 | ₩90,116 | +0.55% | 116.3만 |
|---|
| 2026.03.20 | ₩91,121 | ₩92,260 | ₩88,106 | ₩90,773 | -0.38% | 128.1만 |
|---|
| 2026.03.19 | ₩91,014 | ₩94,806 | ₩90,183 | ₩91,805 | +0.87% | 89.7만 |
|---|
| 2026.03.18 | ₩92,234 | ₩94,445 | ₩91,336 | ₩92,113 | -0.13% | 111만 |
|---|
| 2026.03.17 | ₩92,006 | ₩99,617 | ₩92,006 | ₩93,306 | +1.41% | 111.9만 |
|---|
| 2026.03.16 | ₩94,605 | ₩95,838 | ₩91,409 | ₩95,021 | +0.44% | 146.3만 |
|---|
| 2026.03.13 | ₩101,373 | ₩101,373 | ₩91,550 | ₩94,873 | -6.41% | 328.5만 |
|---|
| 2026.03.12 | ₩105,245 | ₩106,826 | ₩97,955 | ₩101,373 | -3.68% | 296.6만 |
|---|
| 2026.03.11 | ₩105,540 | ₩106,934 | ₩102,532 | ₩105,178 | -0.34% | 83.5만 |
|---|
| 2026.03.10 | ₩108,260 | ₩108,260 | ₩102,244 | ₩104,388 | -3.58% | 116.8만 |
|---|
| 2026.03.09 | ₩109,761 | ₩110,511 | ₩106,317 | ₩108,099 | -1.51% | 109.4만 |
|---|
| 2026.03.06 | ₩105,741 | ₩111,825 | ₩103,490 | ₩111,155 | +5.12% | 143만 |
|---|
| 2026.03.05 | ₩103,610 | ₩107,738 | ₩103,108 | ₩104,870 | +1.22% | 147.3만 |
|---|
| 2026.03.04 | ₩101,131 | ₩104,924 | ₩100,276 | ₩103,450 | +2.29% | 119.8만 |
|---|
| 2026.03.03 | ₩97,486 | ₩102,197 | ₩95,141 | ₩101,547 | +4.16% | 96.1만 |
|---|
| 2026.03.02 | ₩94,244 | ₩100,890 | ₩94,244 | ₩100,073 | +6.19% | 145.5만 |
|---|
| 2026.02.27 | ₩96,481 | ₩97,821 | ₩92,595 | ₩97,004 | +0.54% | 201만 |
|---|
| 2026.02.26 | ₩90,277 | ₩98,974 | ₩89,541 | ₩98,572 | +9.19% | 226.3만 |
|---|
| 2026.02.25 | ₩86,284 | ₩89,239 | ₩83,435 | ₩88,589 | +2.67% | 120.1만 |
|---|
| 2026.02.24 | ₩84,421 | ₩90,827 | ₩84,086 | ₩86,136 | +2.03% | 155.1만 |
|---|
| 2026.02.23 | ₩87,838 | ₩87,885 | ₩83,309 | ₩84,059 | -4.30% | 190.2만 |
|---|
| 2026.02.20 | ₩88,187 | ₩92,408 | ₩87,159 | ₩89,165 | +1.11% | 197.9만 |
|---|
| 2026.02.19 | ₩86,297 | ₩90,425 | ₩85,761 | ₩89,755 | +4.01% | 175.3만 |
|---|
| 2026.02.18 | ₩81,741 | ₩87,637 | ₩80,977 | ₩85,855 | +5.03% | 163.4만 |
|---|
| 2026.02.17 | ₩83,081 | ₩84,100 | ₩79,865 | ₩81,741 | -1.61% | 97만 |
|---|
| 2026.02.13 | ₩82,358 | ₩85,406 | ₩81,741 | ₩84,073 | +2.08% | 184.9만 |
|---|
| 2026.02.12 | ₩81,781 | ₩82,518 | ₩77,735 | ₩81,982 | +0.25% | 228.8만 |
|---|
| 2026.02.11 | ₩85,225 | ₩86,646 | ₩77,909 | ₩81,393 | -4.50% | 256.9만 |
|---|
| 2026.02.10 | ₩85,131 | ₩88,636 | ₩85,118 | ₩86,646 | +1.78% | 170.6만 |
|---|
| 2026.02.09 | ₩85,359 | ₩87,076 | ₩83,845 | ₩84,394 | -1.13% | 157만 |
|---|
| 2026.02.06 | ₩84,287 | ₩87,101 | ₩81,607 | ₩85,413 | +1.34% | 173만 |
|---|
| 2026.02.05 | ₩85,158 | ₩89,969 | ₩81,165 | ₩82,130 | -3.56% | 303.7만 |
|---|
| 2026.02.04 | ₩88,227 | ₩89,795 | ₩82,786 | ₩86,096 | -2.41% | 325.2만 |
|---|
| 2026.02.03 | ₩97,178 | ₩97,808 | ₩88,240 | ₩90,465 | -6.91% | 392.6만 |
|---|
| 2026.02.02 | ₩104,977 | ₩106,277 | ₩99,148 | ₩99,764 | -4.97% | 183.4만 |
|---|
| 2026.01.30 | ₩108,877 | ₩110,645 | ₩103,731 | ₩104,977 | -3.58% | 134.8만 |
|---|
| 2026.01.29 | ₩120,763 | ₩121,272 | ₩105,996 | ₩108,582 | -10.09% | 198.3만 |
|---|
| 2026.01.28 | ₩124,635 | ₩126,940 | ₩122,304 | ₩122,706 | -1.55% | 68.8만 |
|---|
| 2026.01.27 | ₩126,525 | ₩127,302 | ₩121,580 | ₩122,907 | -2.86% | 79.8만 |
|---|
| 2026.01.26 | ₩123,603 | ₩126,618 | ₩122,686 | ₩126,431 | +2.29% | 96.5만 |
|---|
| 2026.01.23 | ₩121,205 | ₩124,273 | ₩120,160 | ₩123,938 | +2.26% | 130.4만 |
|---|
| 2026.01.22 | ₩118,846 | ₩121,955 | ₩118,592 | ₩121,299 | +2.06% | 144.8만 |
|---|
| 2026.01.21 | ₩120,870 | ₩123,295 | ₩116,689 | ₩117,975 | -2.39% | 139.4만 |
|---|
| 2026.01.20 | ₩123,925 | ₩125,687 | ₩119,675 | ₩120,052 | -3.13% | 224.2만 |
|---|
| 2026.01.16 | ₩121,258 | ₩124,327 | ₩118,069 | ₩121,647 | +0.32% | 99.5만 |
|---|
| 2026.01.15 | ₩129,138 | ₩130,505 | ₩120,287 | ₩120,749 | -6.50% | 129.7만 |
|---|
| 2026.01.14 | ₩134,592 | ₩135,483 | ₩128,642 | ₩129,969 | -3.43% | 99.2만 |
|---|
| 2026.01.13 | ₩138,129 | ₩139,465 | ₩132,769 | ₩136,025 | -1.52% | 120.7만 |
|---|
| 2026.01.12 | ₩145,808 | ₩147,335 | ₩142,062 | ₩142,498 | -2.27% | 59.7만 |
|---|
| 2026.01.09 | ₩140,447 | ₩146,940 | ₩137,968 | ₩146,370 | +4.22% | 73.8만 |
|---|
| 2026.01.08 | ₩141,774 | ₩142,136 | ₩137,742 | ₩139,563 | -1.56% | 61.8만 |
|---|
| 2026.01.07 | ₩136,454 | ₩142,672 | ₩136,414 | ₩141,694 | +3.84% | 56.8만 |
|---|
| 2026.01.06 | ₩132,836 | ₩136,427 | ₩130,364 | ₩136,387 | +2.67% | 73.4만 |
|---|
| 2026.01.05 | ₩136,240 | ₩138,952 | ₩131,523 | ₩133,319 | -2.14% | 95.4만 |
|---|
| 2026.01.02 | ₩142,163 | ₩143,717 | ₩135,918 | ₩136,133 | -4.24% | 123.4만 |
|---|
| 2025.12.31 | ₩143,476 | ₩144,401 | ₩142,216 | ₩142,712 | -0.53% | 58.6만 |
|---|
| 2025.12.30 | ₩143,704 | ₩145,325 | ₩143,087 | ₩143,623 | -0.06% | 62.8만 |
|---|
| 2025.12.29 | ₩144,347 | ₩146,652 | ₩143,918 | ₩144,588 | +0.17% | 47.8만 |
|---|
| 2025.12.26 | ₩145,004 | ₩146,062 | ₩142,699 | ₩144,334 | -0.46% | 34.7만 |
|---|
| 2025.12.24 | ₩146,719 | ₩147,355 | ₩144,119 | ₩144,963 | -1.20% | 21.8만 |
|---|
| 2025.12.23 | ₩147,925 | ₩149,225 | ₩146,122 | ₩147,268 | -0.44% | 53.8만 |
|---|
| 2025.12.22 | ₩144,293 | ₩148,112 | ₩143,890 | ₩147,818 | +2.44% | 92.8만 |
|---|
| 2025.12.19 | ₩144,039 | ₩147,375 | ₩143,436 | ₩145,580 | +1.07% | 162.2만 |
|---|
| 2025.12.18 | ₩142,243 | ₩145,873 | ₩140,206 | ₩144,092 | +1.30% | 90.9만 |
|---|
| 2025.12.17 | ₩140,434 | ₩146,263 | ₩139,882 | ₩141,895 | +1.04% | 149.1만 |
|---|
| 2025.12.16 | ₩136,655 | ₩142,088 | ₩136,535 | ₩140,863 | +3.08% | 89.2만 |
|---|
| 2025.12.15 | ₩139,590 | ₩139,818 | ₩136,401 | ₩138,169 | -1.02% | 95.3만 |
|---|
| 2025.12.12 | ₩142,096 | ₩143,235 | ₩138,478 | ₩139,456 | -1.86% | 88.1만 |
|---|
| 2025.12.11 | ₩143,369 | ₩146,263 | ₩141,533 | ₩142,082 | -0.90% | 107.1만 |
|---|
| 2025.12.10 | ₩144,776 | ₩146,558 | ₩142,685 | ₩143,342 | -0.99% | 141만 |
|---|
| 2025.12.09 | ₩143,342 | ₩147,094 | ₩139,197 | ₩146,089 | +1.92% | 224.5만 |
|---|
| 2025.12.08 | ₩142,042 | ₩147,851 | ₩138,116 | ₩144,776 | +1.92% | 221.1만 |
|---|
| 2025.12.05 | ₩130,304 | ₩148,662 | ₩127,302 | ₩141,506 | +8.60% | 468.7만 |
|---|
| 2025.12.04 | ₩125,198 | ₩130,116 | ₩124,702 | ₩128,093 | +2.31% | 199.5만 |
|---|
| 2025.12.03 | ₩120,655 | ₩126,176 | ₩120,535 | ₩125,037 | +3.63% | 99.9만 |
|---|
| 2025.12.02 | ₩119,731 | ₩121,848 | ₩119,262 | ₩120,702 | +0.81% | 65.5만 |
|---|
| 2025.12.01 | ₩119,262 | ₩121,526 | ₩118,407 | ₩118,806 | -0.38% | 90만 |
|---|
| 2025.11.28 | ₩119,329 | ₩121,607 | ₩118,404 | ₩119,744 | +0.35% | 36.9만 |
|---|
| 2025.11.26 | ₩119,704 | ₩121,473 | ₩118,585 | ₩118,873 | -0.69% | 55.6만 |
|---|
| 2025.11.25 | ₩118,860 | ₩120,602 | ₩116,515 | ₩119,918 | +0.89% | 82.5만 |
|---|
| 2025.11.24 | ₩117,587 | ₩119,476 | ₩116,367 | ₩119,114 | +1.30% | 114.2만 |
|---|
| 2025.11.21 | ₩114,143 | ₩117,614 | ₩112,749 | ₩116,247 | +1.84% | 89만 |
|---|
| 2025.11.20 | ₩117,078 | ₩118,044 | ₩112,481 | ₩114,089 | -2.55% | 103.4만 |
|---|
| 2025.11.19 | ₩115,188 | ₩116,743 | ₩114,197 | ₩115,590 | +0.35% | 42.7만 |
|---|
| 2025.11.18 | ₩113,285 | ₩115,885 | ₩111,865 | ₩115,295 | +1.77% | 70.1만 |
|---|
| 2025.11.17 | ₩118,109 | ₩119,208 | ₩113,500 | ₩113,862 | -3.60% | 58.3만 |
|---|
| 2025.11.14 | ₩118,726 | ₩121,459 | ₩116,716 | ₩119,717 | +0.84% | 42.3만 |
|---|
| 2025.11.13 | ₩124,970 | ₩126,511 | ₩118,907 | ₩119,248 | -4.58% | 63.4만 |
|---|
| 2025.11.12 | ₩123,603 | ₩125,935 | ₩121,821 | ₩124,608 | +0.81% | 157.9만 |
|---|
| 2025.11.11 | ₩125,962 | ₩126,190 | ₩121,628 | ₩123,175 | -2.21% | 104.7만 |
|---|
| 2025.11.10 | ₩126,417 | ₩128,575 | ₩124,501 | ₩127,342 | +0.73% | 81.4만 |
|---|
| 2025.11.07 | ₩122,344 | ₩126,391 | ₩121,272 | ₩126,297 | +3.23% | 52.5만 |
|---|
| 2025.11.06 | ₩123,161 | ₩123,952 | ₩119,262 | ₩123,329 | +0.14% | 84.6만 |
|---|
| 2025.11.05 | ₩123,456 | ₩124,072 | ₩121,821 | ₩123,000 | -0.37% | 27.5만 |
|---|
| 2025.11.04 | ₩126,015 | ₩126,424 | ₩123,041 | ₩123,456 | -2.03% | 45.8만 |
|---|
| 2025.11.03 | ₩126,551 | ₩127,409 | ₩122,920 | ₩127,007 | +0.36% | 48.7만 |
|---|
| 2025.10.31 | ₩129,446 | ₩129,781 | ₩125,305 | ₩126,444 | -2.32% | 103.3만 |
|---|
| 2025.10.30 | ₩128,227 | ₩131,477 | ₩127,302 | ₩128,361 | +0.10% | 31.9만 |
|---|
| 2025.10.29 | ₩132,796 | ₩132,796 | ₩127,959 | ₩129,138 | -2.75% | 40.6만 |
|---|
| 2025.10.28 | ₩133,962 | ₩134,632 | ₩131,999 | ₩133,734 | -0.17% | 41.8만 |
|---|
| 2025.10.27 | ₩133,211 | ₩135,315 | ₩132,314 | ₩134,002 | +0.59% | 52.4만 |
|---|
| 2025.10.24 | ₩134,002 | ₩135,697 | ₩131,878 | ₩131,938 | -1.54% | 76.1만 |
|---|
| 2025.10.23 | ₩127,101 | ₩132,166 | ₩125,453 | ₩131,885 | +3.76% | 82.9만 |
|---|
| 2025.10.22 | ₩129,446 | ₩129,446 | ₩126,082 | ₩127,020 | -1.87% | 53.4만 |
|---|
| 2025.10.21 | ₩125,962 | ₩130,250 | ₩125,091 | ₩129,285 | +2.64% | 72.1만 |
|---|
| 2025.10.20 | ₩124,206 | ₩125,667 | ₩123,523 | ₩125,292 | +0.87% | 44.8만 |
|---|
| 2025.10.17 | ₩122,196 | ₩124,890 | ₩121,392 | ₩123,938 | +1.43% | 75.8만 |
|---|
| 2025.10.16 | ₩127,650 | ₩128,729 | ₩123,831 | ₩124,206 | -2.70% | 62.3만 |
|---|
| 2025.10.15 | ₩129,513 | ₩129,647 | ₩125,292 | ₩126,324 | -2.46% | 106.3만 |
|---|
| 2025.10.14 | ₩126,216 | ₩130,853 | ₩125,091 | ₩129,995 | +2.99% | 67.6만 |
|---|
| 2025.10.13 | ₩132,809 | ₩133,935 | ₩128,535 | ₩128,655 | -3.13% | 75.3만 |
|---|
| 2025.10.10 | ₩135,999 | ₩136,856 | ₩132,059 | ₩132,126 | -2.85% | 63.3만 |
|---|