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 | ₩98,346 | ₩100,428 | ₩95,943 | ₩96,891 | -1.48% | 167만 |
| 2026.10.08 | ₩95,890 | ₩99,330 | ₩95,796 | ₩97,345 | +1.52% | 340.3만 |
| 2026.10.07 | ₩92,166 | ₩97,585 | ₩91,932 | ₩95,756 | +3.90% | 221.5만 |
| 2026.10.06 | ₩96,103 | ₩96,517 | ₩91,445 | ₩91,659 | -4.63% | 157.3만 |
| 2026.10.05 | ₩90,644 | ₩96,370 | ₩89,430 | ₩96,317 | +6.26% | 185.8만 |
| 2026.10.02 | ₩90,137 | ₩91,352 | ₩88,869 | ₩89,550 | -0.65% | 152.3만 |
| 2026.10.01 | ₩88,736 | ₩90,524 | ₩87,514 | ₩89,883 | +1.29% | 164.4만 |
| 2026.09.30 | ₩85,372 | ₩88,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,815 |
| +2.86% |
| 209.1만 |
| 2026.09.29 | ₩80,146 | ₩86,159 | ₩78,925 | ₩84,785 | +5.79% | 298만 |
|---|
| 2026.09.28 | ₩76,269 | ₩80,340 | ₩73,466 | ₩79,979 | +4.87% | 209만 |
|---|
| 2026.09.25 | ₩80,039 | ₩80,633 | ₩76,736 | ₩77,483 | -3.19% | 176.9만 |
|---|
| 2026.09.24 | ₩82,462 | ₩83,517 | ₩78,845 | ₩80,060 | -2.91% | 177.9만 |
|---|
| 2026.09.23 | ₩82,969 | ₩83,757 | ₩79,999 | ₩82,289 | -0.82% | 199.3만 |
|---|
| 2026.09.22 | ₩77,403 | ₩83,023 | ₩75,041 | ₩82,168 | +6.16% | 503.8만 |
|---|
| 2026.09.21 | ₩74,574 | ₩77,136 | ₩73,100 | ₩75,455 | +1.18% | 538.9만 |
|---|
| 2026.09.18 | ₩71,457 | ₩73,946 | ₩70,743 | ₩73,466 | +2.81% | 290.8만 |
|---|
| 2026.09.17 | ₩77,857 | ₩78,113 | ₩72,251 | ₩72,411 | -6.99% | 562.8만 |
|---|
| 2026.09.16 | ₩76,135 | ₩79,152 | ₩76,135 | ₩78,311 | +2.86% | 495.2만 |
|---|
| 2026.09.15 | ₩77,123 | ₩79,285 | ₩76,263 | ₩78,218 | +1.42% | 456만 |
|---|
| 2026.09.14 | ₩73,105 | ₩79,152 | ₩72,558 | ₩78,738 | +7.70% | 570.9만 |
|---|
| 2026.09.11 | ₩74,627 | ₩74,947 | ₩71,811 | ₩72,985 | -2.20% | 555.6만 |
|---|
| 2026.09.10 | ₩75,014 | ₩76,776 | ₩74,507 | ₩74,760 | -0.34% | 630만 |
|---|
| 2026.09.09 | ₩89,596 | ₩92,700 | ₩74,146 | ₩76,242 | -14.91% | 2295.1만 |
|---|
| 2026.09.08 | ₩115,591 | ₩115,591 | ₩108,584 | ₩108,891 | -5.80% | 503.4만 |
|---|
| 2026.09.04 | ₩122,212 | ₩122,258 | ₩117,073 | ₩117,353 | -3.98% | 142만 |
|---|
| 2026.09.03 | ₩125,922 | ₩128,331 | ₩123,733 | ₩124,267 | -1.31% | 100.3만 |
|---|
| 2026.09.02 | ₩126,349 | ₩128,378 | ₩121,998 | ₩123,026 | -2.63% | 85.6만 |
|---|
| 2026.09.01 | ₩129,726 | ₩131,728 | ₩126,336 | ₩127,404 | -1.79% | 81.1만 |
|---|
| 2026.08.31 | ₩131,448 | ₩133,497 | ₩130,694 | ₩130,861 | -0.45% | 76만 |
|---|
| 2026.08.28 | ₩133,664 | ₩137,417 | ₩130,701 | ₩133,303 | -0.27% | 134.8만 |
|---|
| 2026.08.27 | ₩125,882 | ₩134,625 | ₩125,562 | ₩134,331 | +6.71% | 211.9만 |
|---|
| 2026.08.26 | ₩119,075 | ₩123,867 | ₩117,807 | ₩123,106 | +3.39% | 61.1만 |
|---|
| 2026.08.25 | ₩126,016 | ₩128,138 | ₩121,251 | ₩122,625 | -2.69% | 92만 |
|---|
| 2026.08.24 | ₩125,989 | ₩127,951 | ₩125,068 | ₩127,651 | +1.32% | 58.7만 |
|---|
| 2026.08.21 | ₩123,973 | ₩127,551 | ₩120,877 | ₩126,630 | +2.14% | 96.5만 |
|---|
| 2026.08.20 | ₩126,550 | ₩129,151 | ₩123,092 | ₩123,560 | -2.36% | 101.1만 |
|---|
| 2026.08.19 | ₩121,985 | ₩127,604 | ₩121,784 | ₩126,830 | +3.97% | 161만 |
|---|
| 2026.08.18 | ₩119,756 | ₩123,092 | ₩117,353 | ₩121,611 | +1.55% | 77.9만 |
|---|
| 2026.08.17 | ₩118,781 | ₩120,463 | ₩117,460 | ₩117,980 | -0.67% | 70.1만 |
|---|
| 2026.08.14 | ₩124,801 | ₩125,468 | ₩116,634 | ₩120,663 | -3.32% | 93.5만 |
|---|
| 2026.08.13 | ₩124,641 | ₩125,241 | ₩118,421 | ₩125,068 | +0.34% | 120.1만 |
|---|
| 2026.08.12 | ₩114,937 | ₩122,826 | ₩112,268 | ₩122,799 | +6.84% | 189.3만 |
|---|
| 2026.08.11 | ₩115,418 | ₩121,157 | ₩113,762 | ₩117,980 | +2.22% | 227.5만 |
|---|
| 2026.08.10 | ₩113,175 | ₩116,632 | ₩113,175 | ₩115,978 | +2.48% | 89.4만 |
|---|
| 2026.08.07 | ₩116,872 | ₩118,298 | ₩114,036 | ₩114,563 | -1.98% | 106.9만 |
|---|
| 2026.08.06 | ₩109,771 | ₩114,974 | ₩108,824 | ₩114,243 | +4.07% | 65.4만 |
|---|
| 2026.08.05 | ₩117,460 | ₩117,460 | ₩113,881 | ₩115,458 | -1.70% | 82.3만 |
|---|
| 2026.08.04 | ₩109,371 | ₩115,317 | ₩108,684 | ₩115,111 | +5.25% | 133.2만 |
|---|
| 2026.08.03 | ₩114,523 | ₩117,640 | ₩111,120 | ₩111,280 | -2.83% | 97.4만 |
|---|
| 2026.07.31 | ₩105,500 | ₩111,680 | ₩104,860 | ₩110,866 | +5.09% | 135.8만 |
|---|
| 2026.07.30 | ₩109,571 | ₩109,912 | ₩103,445 | ₩106,608 | -2.70% | 160.9만 |
|---|
| 2026.07.29 | ₩103,752 | ₩114,335 | ₩103,618 | ₩112,414 | +8.35% | 317만 |
|---|
| 2026.07.28 | ₩102,350 | ₩108,664 | ₩101,456 | ₩104,633 | +2.23% | 112.6만 |
|---|
| 2026.07.27 | ₩96,878 | ₩103,391 | ₩95,570 | ₩100,001 | +3.22% | 139만 |
|---|
| 2026.07.24 | ₩94,502 | ₩96,771 | ₩92,153 | ₩94,075 | -0.45% | 66.8만 |
|---|
| 2026.07.23 | ₩94,035 | ₩94,355 | ₩89,576 | ₩92,193 | -1.96% | 99.4만 |
|---|
| 2026.07.22 | ₩97,118 | ₩97,759 | ₩90,364 | ₩93,300 | -3.93% | 154.5만 |
|---|
| 2026.07.21 | ₩102,844 | ₩105,954 | ₩97,211 | ₩97,385 | -5.31% | 129.1만 |
|---|
| 2026.07.20 | ₩99,774 | ₩108,584 | ₩99,040 | ₩106,061 | +6.30% | 237.2만 |
|---|
| 2026.07.17 | ₩98,813 | ₩103,685 | ₩98,119 | ₩101,443 | +2.66% | 121.8만 |
|---|
| 2026.07.16 | ₩105,247 | ₩106,568 | ₩100,668 | ₩100,775 | -4.25% | 166.7만 |
|---|
| 2026.07.15 | ₩108,557 | ₩109,852 | ₩104,099 | ₩104,579 | -3.66% | 122.6만 |
|---|
| 2026.07.14 | ₩102,297 | ₩109,117 | ₩101,029 | ₩106,902 | +4.50% | 142.8만 |
|---|
| 2026.07.13 | ₩105,126 | ₩108,650 | ₩104,272 | ₩107,249 | +2.02% | 77.2만 |
|---|
| 2026.07.10 | ₩108,116 | ₩108,810 | ₩102,911 | ₩103,698 | -4.09% | 66.2만 |
|---|
| 2026.07.09 | ₩100,041 | ₩106,848 | ₩98,773 | ₩106,034 | +5.99% | 152.6만 |
|---|
| 2026.07.08 | ₩104,673 | ₩105,901 | ₩102,617 | ₩104,125 | -0.52% | 120.4만 |
|---|
| 2026.07.07 | ₩106,354 | ₩110,279 | ₩104,900 | ₩106,381 | +0.03% | 227.1만 |
|---|
| 2026.07.06 | ₩101,976 | ₩105,620 | ₩100,268 | ₩103,832 | +1.82% | 119.3만 |
|---|
| 2026.07.02 | ₩98,866 | ₩105,353 | ₩97,715 | ₩104,526 | +5.72% | 141.2만 |
|---|
| 2026.07.01 | ₩96,050 | ₩101,683 | ₩95,329 | ₩98,820 | +2.88% | 139.6만 |
|---|
| 2026.06.30 | ₩92,713 | ₩94,649 | ₩91,268 | ₩94,382 | +1.80% | 155.2만 |
|---|
| 2026.06.29 | ₩92,513 | ₩94,649 | ₩91,418 | ₩93,701 | +1.28% | 159.6만 |
|---|
| 2026.06.26 | ₩85,132 | ₩93,554 | ₩85,132 | ₩92,366 | +8.50% | 1115.5만 |
|---|
| 2026.06.25 | ₩82,369 | ₩85,999 | ₩80,767 | ₩84,624 | +2.74% | 145.7만 |
|---|
| 2026.06.24 | ₩85,425 | ₩88,869 | ₩84,651 | ₩86,800 | +1.61% | 103.4만 |
|---|
| 2026.06.23 | ₩84,785 | ₩85,839 | ₩82,415 | ₩85,679 | +1.05% | 127.7만 |
|---|
| 2026.06.22 | ₩84,464 | ₩88,603 | ₩81,948 | ₩83,517 | -1.12% | 105.7만 |
|---|
| 2026.06.18 | ₩82,195 | ₩86,106 | ₩80,820 | ₩85,732 | +4.30% | 169.9만 |
|---|
| 2026.06.17 | ₩87,347 | ₩90,097 | ₩82,449 | ₩83,356 | -4.57% | 168.2만 |
|---|
| 2026.06.16 | ₩91,018 | ₩92,767 | ₩88,222 | ₩88,856 | -2.38% | 137.1만 |
|---|
| 2026.06.15 | ₩89,123 | ₩91,926 | ₩88,455 | ₩91,832 | +3.04% | 109.2만 |
|---|
| 2026.06.12 | ₩90,684 | ₩91,216 | ₩87,094 | ₩89,123 | -1.72% | 96.4만 |
|---|
| 2026.06.11 | ₩92,820 | ₩94,874 | ₩90,818 | ₩91,085 | -1.87% | 166.7만 |
|---|
| 2026.06.10 | ₩92,099 | ₩97,371 | ₩91,365 | ₩95,289 | +3.46% | 147.1만 |
|---|
| 2026.06.09 | ₩94,742 | ₩98,106 | ₩91,565 | ₩94,382 | -0.38% | 179.9만 |
|---|
| 2026.06.08 | ₩103,111 | ₩105,153 | ₩96,651 | ₩97,371 | -5.57% | 218만 |
|---|
| 2026.06.05 | ₩110,853 | ₩112,241 | ₩100,842 | ₩103,311 | -6.80% | 469.8만 |
|---|
| 2026.06.04 | ₩98,306 | ₩102,524 | ₩97,719 | ₩99,213 | +0.92% | 303.9만 |
|---|
| 2026.06.03 | ₩99,027 | ₩99,027 | ₩94,649 | ₩96,944 | -2.10% | 235.5만 |
|---|
| 2026.06.02 | ₩96,918 | ₩100,348 | ₩93,981 | ₩100,121 | +3.31% | 161.1만 |
|---|
| 2026.06.01 | ₩99,921 | ₩104,686 | ₩97,305 | ₩103,685 | +3.77% | 213.1만 |
|---|
| 2026.05.29 | ₩88,962 | ₩97,064 | ₩88,762 | ₩96,584 | +8.57% | 183.1만 |
|---|
| 2026.05.28 | ₩85,812 | ₩90,658 | ₩84,091 | ₩87,815 | +2.33% | 197.6만 |
|---|
| 2026.05.27 | ₩82,796 | ₩86,533 | ₩82,242 | ₩84,478 | +2.03% | 96.6만 |
|---|
| 2026.05.26 | ₩84,091 | ₩88,122 | ₩83,076 | ₩83,703 | -0.46% | 126.4만 |
|---|
| 2026.05.22 | ₩82,235 | ₩85,185 | ₩82,182 | ₩84,317 | +2.53% | 70.8만 |
|---|
| 2026.05.21 | ₩81,741 | ₩83,670 | ₩80,353 | ₩81,861 | +0.15% | 74만 |
|---|
| 2026.05.20 | ₩81,675 | ₩84,344 | ₩79,619 | ₩83,797 | +2.60% | 74.4만 |
|---|
| 2026.05.19 | ₩85,425 | ₩86,146 | ₩82,969 | ₩83,356 | -2.42% | 127.6만 |
|---|
| 2026.05.18 | ₩77,964 | ₩84,211 | ₩77,944 | ₩83,450 | +7.04% | 167.6만 |
|---|
| 2026.05.15 | ₩76,843 | ₩79,666 | ₩76,235 | ₩78,111 | +1.65% | 121.2만 |
|---|
| 2026.05.14 | ₩75,321 | ₩77,804 | ₩73,986 | ₩76,282 | +1.28% | 166.2만 |
|---|
| 2026.05.13 | ₩76,242 | ₩76,242 | ₩72,304 | ₩74,961 | -1.68% | 157.5만 |
|---|
| 2026.05.12 | ₩80,553 | ₩81,267 | ₩76,589 | ₩76,749 | -4.72% | 156.3만 |
|---|
| 2026.05.11 | ₩84,010 | ₩85,591 | ₩78,858 | ₩80,473 | -4.21% | 103.4만 |
|---|
| 2026.05.08 | ₩85,425 | ₩85,425 | ₩81,928 | ₩84,144 | -1.50% | 75.4만 |
|---|
| 2026.05.07 | ₩86,159 | ₩91,418 | ₩85,879 | ₩87,160 | +1.16% | 130.7만 |
|---|
| 2026.05.06 | ₩83,597 | ₩84,611 | ₩80,780 | ₩83,877 | +0.34% | 82만 |
|---|
| 2026.05.05 | ₩85,425 | ₩85,452 | ₩81,955 | ₩85,312 | -0.13% | 65만 |
|---|
| 2026.05.04 | ₩82,903 | ₩86,560 | ₩80,947 | ₩85,185 | +2.75% | 99.6만 |
|---|
| 2026.05.01 | ₩82,796 | ₩86,013 | ₩79,352 | ₩82,382 | -0.50% | 126.2만 |
|---|
| 2026.04.30 | ₩79,085 | ₩80,967 | ₩76,949 | ₩79,365 | +0.35% | 90.7만 |
|---|
| 2026.04.29 | ₩80,633 | ₩81,301 | ₩78,565 | ₩79,926 | -0.88% | 63.2만 |
|---|
| 2026.04.28 | ₩81,007 | ₩84,010 | ₩79,853 | ₩80,994 | -0.02% | 98.9만 |
|---|
| 2026.04.27 | ₩83,063 | ₩84,758 | ₩79,512 | ₩80,460 | -3.13% | 83.7만 |
|---|
| 2026.04.24 | ₩82,489 | ₩83,837 | ₩79,492 | ₩83,637 | +1.39% | 94.4만 |
|---|
| 2026.04.23 | ₩81,594 | ₩82,022 | ₩77,750 | ₩81,328 | -0.33% | 142.2만 |
|---|
| 2026.04.22 | ₩86,747 | ₩87,434 | ₩84,224 | ₩86,213 | -0.62% | 73.8만 |
|---|
| 2026.04.21 | ₩88,762 | ₩90,864 | ₩84,518 | ₩85,559 | -3.61% | 120.2만 |
|---|
| 2026.04.20 | ₩85,826 | ₩88,736 | ₩85,258 | ₩88,469 | +3.08% | 141만 |
|---|
| 2026.04.17 | ₩86,239 | ₩87,281 | ₩84,291 | ₩85,839 | -0.46% | 130.6만 |
|---|
| 2026.04.16 | ₩84,297 | ₩85,986 | ₩82,489 | ₩83,944 | -0.42% | 103.8만 |
|---|
| 2026.04.15 | ₩77,170 | ₩83,383 | ₩76,095 | ₩82,662 | +7.12% | 118.1만 |
|---|
| 2026.04.14 | ₩77,630 | ₩79,579 | ₩75,268 | ₩76,536 | -1.41% | 134.5만 |
|---|
| 2026.04.13 | ₩73,960 | ₩78,972 | ₩73,813 | ₩76,549 | +3.50% | 155.3만 |
|---|
| 2026.04.10 | ₩78,231 | ₩78,872 | ₩73,719 | ₩73,799 | -5.66% | 104.6만 |
|---|
| 2026.04.09 | ₩82,142 | ₩82,828 | ₩77,156 | ₩78,431 | -4.52% | 120.2만 |
|---|
| 2026.04.08 | ₩87,307 | ₩87,748 | ₩82,716 | ₩82,916 | -5.03% | 79.3만 |
|---|
| 2026.04.07 | ₩83,517 | ₩85,025 | ₩82,582 | ₩83,957 | +0.53% | 57만 |
|---|
| 2026.04.06 | ₩83,650 | ₩84,698 | ₩81,688 | ₩84,104 | +0.54% | 58.7만 |
|---|
| 2026.04.02 | ₩82,075 | ₩86,093 | ₩81,121 | ₩83,997 | +2.34% | 69.6만 |
|---|
| 2026.04.01 | ₩85,265 | ₩85,559 | ₩81,421 | ₩83,330 | -2.27% | 69.6만 |
|---|
| 2026.03.31 | ₩83,837 | ₩85,639 | ₩80,673 | ₩84,705 | +1.03% | 126.1만 |
|---|
| 2026.03.30 | ₩80,980 | ₩82,756 | ₩79,619 | ₩80,954 | -0.03% | 88.4만 |
|---|
| 2026.03.27 | ₩82,943 | ₩82,943 | ₩79,859 | ₩80,607 | -2.82% | 71.7만 |
|---|
| 2026.03.26 | ₩82,889 | ₩88,028 | ₩82,102 | ₩84,171 | +1.55% | 87만 |
|---|
| 2026.03.25 | ₩87,654 | ₩88,856 | ₩82,796 | ₩84,197 | -3.94% | 89.3만 |
|---|
| 2026.03.24 | ₩90,965 | ₩90,965 | ₩85,892 | ₩86,506 | -4.90% | 124.1만 |
|---|
| 2026.03.23 | ₩89,269 | ₩93,367 | ₩88,762 | ₩89,763 | +0.55% | 116.3만 |
|---|
| 2026.03.20 | ₩90,764 | ₩91,899 | ₩87,761 | ₩90,417 | -0.38% | 128.1만 |
|---|
| 2026.03.19 | ₩90,658 | ₩94,435 | ₩89,830 | ₩91,445 | +0.87% | 89.7만 |
|---|
| 2026.03.18 | ₩91,872 | ₩94,075 | ₩90,978 | ₩91,752 | -0.13% | 111만 |
|---|
| 2026.03.17 | ₩91,645 | ₩99,227 | ₩91,645 | ₩92,940 | +1.41% | 111.9만 |
|---|
| 2026.03.16 | ₩94,235 | ₩95,463 | ₩91,051 | ₩94,649 | +0.44% | 146.3만 |
|---|
| 2026.03.13 | ₩100,975 | ₩100,975 | ₩91,191 | ₩94,502 | -6.41% | 328.5만 |
|---|
| 2026.03.12 | ₩104,833 | ₩106,408 | ₩97,572 | ₩100,975 | -3.68% | 296.6만 |
|---|
| 2026.03.11 | ₩105,126 | ₩106,515 | ₩102,130 | ₩104,766 | -0.34% | 83.5만 |
|---|
| 2026.03.10 | ₩107,836 | ₩107,836 | ₩101,843 | ₩103,979 | -3.58% | 116.8만 |
|---|
| 2026.03.09 | ₩109,331 | ₩110,078 | ₩105,901 | ₩107,676 | -1.51% | 109.4만 |
|---|
| 2026.03.06 | ₩105,327 | ₩111,387 | ₩103,084 | ₩110,719 | +5.12% | 143만 |
|---|
| 2026.03.05 | ₩103,204 | ₩107,316 | ₩102,704 | ₩104,459 | +1.22% | 147.3만 |
|---|
| 2026.03.04 | ₩100,735 | ₩104,512 | ₩99,884 | ₩103,044 | +2.29% | 119.8만 |
|---|
| 2026.03.03 | ₩97,105 | ₩101,796 | ₩94,769 | ₩101,149 | +4.16% | 96.1만 |
|---|
| 2026.03.02 | ₩93,874 | ₩100,495 | ₩93,874 | ₩99,681 | +6.19% | 145.5만 |
|---|
| 2026.02.27 | ₩96,103 | ₩97,438 | ₩92,233 | ₩96,624 | +0.54% | 201만 |
|---|
| 2026.02.26 | ₩89,923 | ₩98,586 | ₩89,191 | ₩98,186 | +9.19% | 226.3만 |
|---|
| 2026.02.25 | ₩85,946 | ₩88,889 | ₩83,108 | ₩88,242 | +2.67% | 120.1만 |
|---|
| 2026.02.24 | ₩84,091 | ₩90,471 | ₩83,757 | ₩85,799 | +2.03% | 155.1만 |
|---|
| 2026.02.23 | ₩87,494 | ₩87,541 | ₩82,983 | ₩83,730 | -4.30% | 190.2만 |
|---|
| 2026.02.20 | ₩87,841 | ₩92,046 | ₩86,817 | ₩88,816 | +1.11% | 197.9만 |
|---|
| 2026.02.19 | ₩85,959 | ₩90,070 | ₩85,425 | ₩89,403 | +4.01% | 175.3만 |
|---|
| 2026.02.18 | ₩81,421 | ₩87,294 | ₩80,660 | ₩85,519 | +5.03% | 163.4만 |
|---|
| 2026.02.17 | ₩82,756 | ₩83,770 | ₩79,552 | ₩81,421 | -1.61% | 97만 |
|---|
| 2026.02.13 | ₩82,035 | ₩85,072 | ₩81,421 | ₩83,743 | +2.08% | 184.9만 |
|---|
| 2026.02.12 | ₩81,461 | ₩82,195 | ₩77,430 | ₩81,661 | +0.25% | 228.8만 |
|---|
| 2026.02.11 | ₩84,891 | ₩86,306 | ₩77,604 | ₩81,074 | -4.50% | 256.9만 |
|---|
| 2026.02.10 | ₩84,798 | ₩88,288 | ₩84,785 | ₩86,306 | +1.78% | 170.6만 |
|---|
| 2026.02.09 | ₩85,025 | ₩86,735 | ₩83,517 | ₩84,064 | -1.13% | 157만 |
|---|
| 2026.02.06 | ₩83,957 | ₩86,760 | ₩81,287 | ₩85,078 | +1.34% | 173만 |
|---|
| 2026.02.05 | ₩84,825 | ₩89,616 | ₩80,847 | ₩81,808 | -3.56% | 303.7만 |
|---|
| 2026.02.04 | ₩87,881 | ₩89,443 | ₩82,462 | ₩85,759 | -2.41% | 325.2만 |
|---|
| 2026.02.03 | ₩96,798 | ₩97,425 | ₩87,895 | ₩90,110 | -6.91% | 392.6만 |
|---|
| 2026.02.02 | ₩104,566 | ₩105,861 | ₩98,760 | ₩99,374 | -4.97% | 183.4만 |
|---|
| 2026.01.30 | ₩108,450 | ₩110,212 | ₩103,325 | ₩104,566 | -3.58% | 134.8만 |
|---|
| 2026.01.29 | ₩120,289 | ₩120,797 | ₩105,580 | ₩108,156 | -10.09% | 198.3만 |
|---|
| 2026.01.28 | ₩124,147 | ₩126,443 | ₩121,824 | ₩122,225 | -1.55% | 68.8만 |
|---|
| 2026.01.27 | ₩126,029 | ₩126,803 | ₩121,104 | ₩122,425 | -2.86% | 79.8만 |
|---|
| 2026.01.26 | ₩123,119 | ₩126,122 | ₩122,205 | ₩125,936 | +2.29% | 96.5만 |
|---|
| 2026.01.23 | ₩120,730 | ₩123,787 | ₩119,689 | ₩123,453 | +2.26% | 130.4만 |
|---|
| 2026.01.22 | ₩118,381 | ₩121,477 | ₩118,127 | ₩120,823 | +2.06% | 144.8만 |
|---|
| 2026.01.21 | ₩120,396 | ₩122,812 | ₩116,232 | ₩117,513 | -2.39% | 139.4만 |
|---|
| 2026.01.20 | ₩123,440 | ₩125,195 | ₩119,206 | ₩119,582 | -3.13% | 224.2만 |
|---|
| 2026.01.16 | ₩120,783 | ₩123,840 | ₩117,607 | ₩121,170 | +0.32% | 99.5만 |
|---|
| 2026.01.15 | ₩128,632 | ₩129,993 | ₩119,816 | ₩120,276 | -6.50% | 129.7만 |
|---|
| 2026.01.14 | ₩134,064 | ₩134,952 | ₩128,138 | ₩129,459 | -3.43% | 99.2만 |
|---|
| 2026.01.13 | ₩137,588 | ₩138,919 | ₩132,249 | ₩135,493 | -1.52% | 120.7만 |
|---|
| 2026.01.12 | ₩145,236 | ₩146,758 | ₩141,506 | ₩141,939 | -2.27% | 59.7만 |
|---|
| 2026.01.09 | ₩139,897 | ₩146,364 | ₩137,428 | ₩145,797 | +4.22% | 73.8만 |
|---|
| 2026.01.08 | ₩141,219 | ₩141,579 | ₩137,202 | ₩139,016 | -1.56% | 61.8만 |
|---|
| 2026.01.07 | ₩135,920 | ₩142,113 | ₩135,880 | ₩141,139 | +3.84% | 56.8만 |
|---|
| 2026.01.06 | ₩132,316 | ₩135,893 | ₩129,853 | ₩135,853 | +2.67% | 73.4만 |
|---|
| 2026.01.05 | ₩135,706 | ₩138,408 | ₩131,008 | ₩132,796 | -2.14% | 95.4만 |
|---|
| 2026.01.02 | ₩141,606 | ₩143,154 | ₩135,386 | ₩135,599 | -4.24% | 123.4만 |
|---|
| 2025.12.31 | ₩142,914 | ₩143,835 | ₩141,659 | ₩142,153 | -0.53% | 58.6만 |
|---|
| 2025.12.30 | ₩143,141 | ₩144,756 | ₩142,527 | ₩143,061 | -0.06% | 62.8만 |
|---|
| 2025.12.29 | ₩143,781 | ₩146,077 | ₩143,354 | ₩144,022 | +0.17% | 47.8만 |
|---|
| 2025.12.26 | ₩144,435 | ₩145,490 | ₩142,140 | ₩143,768 | -0.46% | 34.7만 |
|---|
| 2025.12.24 | ₩146,144 | ₩146,778 | ₩143,555 | ₩144,395 | -1.20% | 21.8만 |
|---|
| 2025.12.23 | ₩147,345 | ₩148,640 | ₩145,550 | ₩146,691 | -0.44% | 53.8만 |
|---|
| 2025.12.22 | ₩143,728 | ₩147,532 | ₩143,326 | ₩147,238 | +2.44% | 92.8만 |
|---|
| 2025.12.19 | ₩143,474 | ₩146,798 | ₩142,874 | ₩145,009 | +1.07% | 162.2만 |
|---|
| 2025.12.18 | ₩141,686 | ₩145,302 | ₩139,657 | ₩143,528 | +1.30% | 90.9만 |
|---|
| 2025.12.17 | ₩139,884 | ₩145,690 | ₩139,334 | ₩141,339 | +1.04% | 149.1만 |
|---|
| 2025.12.16 | ₩136,120 | ₩141,531 | ₩136,000 | ₩140,311 | +3.08% | 89.2만 |
|---|
| 2025.12.15 | ₩139,043 | ₩139,270 | ₩135,866 | ₩137,628 | -1.02% | 95.3만 |
|---|
| 2025.12.12 | ₩141,539 | ₩142,674 | ₩137,935 | ₩138,910 | -1.86% | 88.1만 |
|---|
| 2025.12.11 | ₩142,807 | ₩145,690 | ₩140,978 | ₩141,526 | -0.90% | 107.1만 |
|---|
| 2025.12.10 | ₩144,209 | ₩145,984 | ₩142,126 | ₩142,780 | -0.99% | 141만 |
|---|
| 2025.12.09 | ₩142,780 | ₩146,518 | ₩138,652 | ₩145,517 | +1.92% | 224.5만 |
|---|
| 2025.12.08 | ₩141,486 | ₩147,272 | ₩137,575 | ₩144,209 | +1.92% | 221.1만 |
|---|
| 2025.12.05 | ₩129,793 | ₩148,079 | ₩126,803 | ₩140,952 | +8.60% | 468.7만 |
|---|
| 2025.12.04 | ₩124,708 | ₩129,606 | ₩124,214 | ₩127,591 | +2.31% | 199.5만 |
|---|
| 2025.12.03 | ₩120,183 | ₩125,682 | ₩120,063 | ₩124,547 | +3.63% | 99.9만 |
|---|
| 2025.12.02 | ₩119,262 | ₩121,371 | ₩118,795 | ₩120,229 | +0.81% | 65.5만 |
|---|
| 2025.12.01 | ₩118,795 | ₩121,050 | ₩117,943 | ₩118,341 | -0.38% | 90만 |
|---|
| 2025.11.28 | ₩118,861 | ₩121,130 | ₩117,940 | ₩119,275 | +0.35% | 36.9만 |
|---|
| 2025.11.26 | ₩119,235 | ₩120,997 | ₩118,120 | ₩118,407 | -0.69% | 55.6만 |
|---|
| 2025.11.25 | ₩118,394 | ₩120,129 | ₩116,058 | ₩119,449 | +0.89% | 82.5만 |
|---|
| 2025.11.24 | ₩117,126 | ₩119,008 | ₩115,911 | ₩118,648 | +1.30% | 114.2만 |
|---|
| 2025.11.21 | ₩113,696 | ₩117,153 | ₩112,308 | ₩115,791 | +1.84% | 89만 |
|---|
| 2025.11.20 | ₩116,619 | ₩117,581 | ₩112,041 | ₩113,642 | -2.55% | 103.4만 |
|---|
| 2025.11.19 | ₩114,737 | ₩116,285 | ₩113,749 | ₩115,137 | +0.35% | 42.7만 |
|---|
| 2025.11.18 | ₩112,841 | ₩115,431 | ₩111,427 | ₩114,844 | +1.77% | 70.1만 |
|---|
| 2025.11.17 | ₩117,647 | ₩118,741 | ₩113,055 | ₩113,415 | -3.60% | 58.3만 |
|---|
| 2025.11.14 | ₩118,261 | ₩120,984 | ₩116,258 | ₩119,248 | +0.84% | 42.3만 |
|---|
| 2025.11.13 | ₩124,481 | ₩126,016 | ₩118,441 | ₩118,781 | -4.58% | 63.4만 |
|---|
| 2025.11.12 | ₩123,119 | ₩125,442 | ₩121,344 | ₩124,120 | +0.81% | 157.9만 |
|---|
| 2025.11.11 | ₩125,468 | ₩125,695 | ₩121,152 | ₩122,692 | -2.21% | 104.7만 |
|---|
| 2025.11.10 | ₩125,922 | ₩128,071 | ₩124,013 | ₩126,843 | +0.73% | 81.4만 |
|---|
| 2025.11.07 | ₩121,865 | ₩125,896 | ₩120,797 | ₩125,802 | +3.23% | 52.5만 |
|---|
| 2025.11.06 | ₩122,679 | ₩123,466 | ₩118,795 | ₩122,846 | +0.14% | 84.6만 |
|---|
| 2025.11.05 | ₩122,972 | ₩123,586 | ₩121,344 | ₩122,519 | -0.37% | 27.5만 |
|---|
| 2025.11.04 | ₩125,522 | ₩125,929 | ₩122,559 | ₩122,972 | -2.03% | 45.8만 |
|---|
| 2025.11.03 | ₩126,056 | ₩126,910 | ₩122,438 | ₩126,509 | +0.36% | 48.7만 |
|---|
| 2025.10.31 | ₩128,939 | ₩129,272 | ₩124,814 | ₩125,949 | -2.32% | 103.3만 |
|---|
| 2025.10.30 | ₩127,724 | ₩130,962 | ₩126,803 | ₩127,858 | +0.10% | 31.9만 |
|---|
| 2025.10.29 | ₩132,276 | ₩132,276 | ₩127,457 | ₩128,632 | -2.75% | 40.6만 |
|---|
| 2025.10.28 | ₩133,437 | ₩134,104 | ₩131,482 | ₩133,210 | -0.17% | 41.8만 |
|---|
| 2025.10.27 | ₩132,689 | ₩134,785 | ₩131,795 | ₩133,477 | +0.59% | 52.4만 |
|---|
| 2025.10.24 | ₩133,477 | ₩135,165 | ₩131,361 | ₩131,421 | -1.54% | 76.1만 |
|---|
| 2025.10.23 | ₩126,603 | ₩131,648 | ₩124,961 | ₩131,368 | +3.76% | 82.9만 |
|---|
| 2025.10.22 | ₩128,939 | ₩128,939 | ₩125,589 | ₩126,523 | -1.87% | 53.4만 |
|---|
| 2025.10.21 | ₩125,468 | ₩129,740 | ₩124,601 | ₩128,779 | +2.64% | 72.1만 |
|---|
| 2025.10.20 | ₩123,720 | ₩125,175 | ₩123,039 | ₩124,801 | +0.87% | 44.8만 |
|---|
| 2025.10.17 | ₩121,718 | ₩124,401 | ₩120,917 | ₩123,453 | +1.43% | 75.8만 |
|---|
| 2025.10.16 | ₩127,150 | ₩128,225 | ₩123,346 | ₩123,720 | -2.70% | 62.3만 |
|---|
| 2025.10.15 | ₩129,006 | ₩129,139 | ₩124,801 | ₩125,829 | -2.46% | 106.3만 |
|---|
| 2025.10.14 | ₩125,722 | ₩130,340 | ₩124,601 | ₩129,486 | +2.99% | 67.6만 |
|---|
| 2025.10.13 | ₩132,289 | ₩133,410 | ₩128,031 | ₩128,151 | -3.13% | 75.3만 |
|---|
| 2025.10.10 | ₩135,466 | ₩136,320 | ₩131,542 | ₩131,608 | -2.85% | 63.3만 |
|---|