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 | ₩98,869 | ₩100,962 | ₩96,454 | ₩97,406 | -1.48% | 167만 |
| 2026.10.08 | ₩96,400 | ₩99,858 | ₩96,306 | ₩97,863 | +1.52% | 340.3만 |
| 2026.10.07 | ₩92,656 | ₩98,104 | ₩92,421 | ₩96,266 | +3.90% | 221.5만 |
| 2026.10.06 | ₩96,615 | ₩97,031 | ₩91,932 | ₩92,146 | -4.63% | 157.3만 |
| 2026.10.05 | ₩91,126 | ₩96,883 | ₩89,905 | ₩96,829 | +6.26% | 185.8만 |
| 2026.10.02 | ₩90,616 | ₩91,838 | ₩89,342 | ₩90,026 | -0.65% | 152.3만 |
| 2026.10.01 | ₩89,208 | ₩91,006 | ₩87,980 | ₩90,362 | +1.29% | 164.4만 |
| 2026.09.30 | ₩85,826 | ₩89,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,282 |
| +2.86% |
| 209.1만 |
| 2026.09.29 | ₩80,573 | ₩86,618 | ₩79,345 | ₩85,236 | +5.79% | 298만 |
|---|
| 2026.09.28 | ₩76,674 | ₩80,767 | ₩73,857 | ₩80,405 | +4.87% | 209만 |
|---|
| 2026.09.25 | ₩80,465 | ₩81,062 | ₩77,144 | ₩77,896 | -3.19% | 176.9만 |
|---|
| 2026.09.24 | ₩82,901 | ₩83,961 | ₩79,264 | ₩80,485 | -2.91% | 177.9만 |
|---|
| 2026.09.23 | ₩83,411 | ₩84,202 | ₩80,425 | ₩82,726 | -0.82% | 199.3만 |
|---|
| 2026.09.22 | ₩77,815 | ₩83,464 | ₩75,440 | ₩82,606 | +6.16% | 503.8만 |
|---|
| 2026.09.21 | ₩74,970 | ₩77,547 | ₩73,489 | ₩75,856 | +1.18% | 538.9만 |
|---|
| 2026.09.18 | ₩71,837 | ₩74,340 | ₩71,119 | ₩73,857 | +2.81% | 290.8만 |
|---|
| 2026.09.17 | ₩78,271 | ₩78,529 | ₩72,635 | ₩72,796 | -6.99% | 562.8만 |
|---|
| 2026.09.16 | ₩76,540 | ₩79,573 | ₩76,540 | ₩78,728 | +2.86% | 495.2만 |
|---|
| 2026.09.15 | ₩77,533 | ₩79,707 | ₩76,669 | ₩78,634 | +1.42% | 456만 |
|---|
| 2026.09.14 | ₩73,494 | ₩79,573 | ₩72,944 | ₩79,157 | +7.70% | 570.9만 |
|---|
| 2026.09.11 | ₩75,024 | ₩75,346 | ₩72,193 | ₩73,373 | -2.20% | 555.6만 |
|---|
| 2026.09.10 | ₩75,413 | ₩77,184 | ₩74,903 | ₩75,158 | -0.34% | 630만 |
|---|
| 2026.09.09 | ₩90,073 | ₩93,193 | ₩74,541 | ₩76,648 | -14.91% | 2295.1만 |
|---|
| 2026.09.08 | ₩116,206 | ₩116,206 | ₩109,161 | ₩109,470 | -5.80% | 503.4만 |
|---|
| 2026.09.04 | ₩122,862 | ₩122,909 | ₩117,695 | ₩117,977 | -3.98% | 142만 |
|---|
| 2026.09.03 | ₩126,592 | ₩129,014 | ₩124,391 | ₩124,928 | -1.31% | 100.3만 |
|---|
| 2026.09.02 | ₩127,021 | ₩129,061 | ₩122,647 | ₩123,680 | -2.63% | 85.6만 |
|---|
| 2026.09.01 | ₩130,416 | ₩132,429 | ₩127,008 | ₩128,081 | -1.79% | 81.1만 |
|---|
| 2026.08.31 | ₩132,147 | ₩134,207 | ₩131,389 | ₩131,557 | -0.45% | 76만 |
|---|
| 2026.08.28 | ₩134,375 | ₩138,148 | ₩131,396 | ₩134,013 | -0.27% | 134.8만 |
|---|
| 2026.08.27 | ₩126,552 | ₩135,341 | ₩126,230 | ₩135,046 | +6.71% | 211.9만 |
|---|
| 2026.08.26 | ₩119,708 | ₩124,526 | ₩118,433 | ₩123,761 | +3.39% | 61.1만 |
|---|
| 2026.08.25 | ₩126,686 | ₩128,820 | ₩121,895 | ₩123,278 | -2.69% | 92만 |
|---|
| 2026.08.24 | ₩126,659 | ₩128,632 | ₩125,733 | ₩128,330 | +1.32% | 58.7만 |
|---|
| 2026.08.21 | ₩124,633 | ₩128,229 | ₩121,520 | ₩127,303 | +2.14% | 96.5만 |
|---|
| 2026.08.20 | ₩127,223 | ₩129,838 | ₩123,747 | ₩124,217 | -2.36% | 101.1만 |
|---|
| 2026.08.19 | ₩122,633 | ₩128,283 | ₩122,432 | ₩127,504 | +3.97% | 161만 |
|---|
| 2026.08.18 | ₩120,393 | ₩123,747 | ₩117,977 | ₩122,258 | +1.55% | 77.9만 |
|---|
| 2026.08.17 | ₩119,413 | ₩121,104 | ₩118,085 | ₩118,608 | -0.67% | 70.1만 |
|---|
| 2026.08.14 | ₩125,465 | ₩126,136 | ₩117,254 | ₩121,305 | -3.32% | 93.5만 |
|---|
| 2026.08.13 | ₩125,304 | ₩125,908 | ₩119,051 | ₩125,733 | +0.34% | 120.1만 |
|---|
| 2026.08.12 | ₩115,548 | ₩123,479 | ₩112,865 | ₩123,452 | +6.84% | 189.3만 |
|---|
| 2026.08.11 | ₩116,032 | ₩121,802 | ₩114,368 | ₩118,608 | +2.22% | 227.5만 |
|---|
| 2026.08.10 | ₩113,777 | ₩117,253 | ₩113,777 | ₩116,595 | +2.48% | 89.4만 |
|---|
| 2026.08.07 | ₩117,494 | ₩118,927 | ₩114,643 | ₩115,173 | -1.98% | 106.9만 |
|---|
| 2026.08.06 | ₩110,355 | ₩115,586 | ₩109,403 | ₩114,851 | +4.07% | 65.4만 |
|---|
| 2026.08.05 | ₩118,085 | ₩118,085 | ₩114,487 | ₩116,072 | -1.70% | 82.3만 |
|---|
| 2026.08.04 | ₩109,953 | ₩115,931 | ₩109,262 | ₩115,723 | +5.25% | 133.2만 |
|---|
| 2026.08.03 | ₩115,132 | ₩118,266 | ₩111,711 | ₩111,872 | -2.83% | 97.4만 |
|---|
| 2026.07.31 | ₩106,061 | ₩112,274 | ₩105,417 | ₩111,456 | +5.09% | 135.8만 |
|---|
| 2026.07.30 | ₩110,154 | ₩110,496 | ₩103,995 | ₩107,175 | -2.70% | 160.9만 |
|---|
| 2026.07.29 | ₩104,304 | ₩114,943 | ₩104,169 | ₩113,012 | +8.35% | 317만 |
|---|
| 2026.07.28 | ₩102,895 | ₩109,242 | ₩101,996 | ₩105,189 | +2.23% | 112.6만 |
|---|
| 2026.07.27 | ₩97,393 | ₩103,941 | ₩96,078 | ₩100,533 | +3.22% | 139만 |
|---|
| 2026.07.24 | ₩95,004 | ₩97,286 | ₩92,643 | ₩94,575 | -0.45% | 66.8만 |
|---|
| 2026.07.23 | ₩94,535 | ₩94,857 | ₩90,053 | ₩92,683 | -1.96% | 99.4만 |
|---|
| 2026.07.22 | ₩97,634 | ₩98,279 | ₩90,845 | ₩93,797 | -3.93% | 154.5만 |
|---|
| 2026.07.21 | ₩103,391 | ₩106,518 | ₩97,728 | ₩97,903 | -5.31% | 129.1만 |
|---|
| 2026.07.20 | ₩100,305 | ₩109,161 | ₩99,567 | ₩106,625 | +6.30% | 237.2만 |
|---|
| 2026.07.17 | ₩99,339 | ₩104,236 | ₩98,641 | ₩101,982 | +2.66% | 121.8만 |
|---|
| 2026.07.16 | ₩105,806 | ₩107,135 | ₩101,204 | ₩101,311 | -4.25% | 166.7만 |
|---|
| 2026.07.15 | ₩109,134 | ₩110,436 | ₩104,652 | ₩105,136 | -3.66% | 122.6만 |
|---|
| 2026.07.14 | ₩102,841 | ₩109,698 | ₩101,566 | ₩107,470 | +4.50% | 142.8만 |
|---|
| 2026.07.13 | ₩105,686 | ₩109,228 | ₩104,827 | ₩107,819 | +2.02% | 77.2만 |
|---|
| 2026.07.10 | ₩108,691 | ₩109,389 | ₩103,458 | ₩104,250 | -4.09% | 66.2만 |
|---|
| 2026.07.09 | ₩100,573 | ₩107,417 | ₩99,298 | ₩106,598 | +5.99% | 152.6만 |
|---|
| 2026.07.08 | ₩105,229 | ₩106,464 | ₩103,163 | ₩104,679 | -0.52% | 120.4만 |
|---|
| 2026.07.07 | ₩106,920 | ₩110,865 | ₩105,458 | ₩106,947 | +0.03% | 227.1만 |
|---|
| 2026.07.06 | ₩102,519 | ₩106,182 | ₩100,801 | ₩104,384 | +1.82% | 119.3만 |
|---|
| 2026.07.02 | ₩99,392 | ₩105,914 | ₩98,234 | ₩105,082 | +5.72% | 141.2만 |
|---|
| 2026.07.01 | ₩96,561 | ₩102,224 | ₩95,836 | ₩99,345 | +2.88% | 139.6만 |
|---|
| 2026.06.30 | ₩93,206 | ₩95,152 | ₩91,753 | ₩94,884 | +1.80% | 155.2만 |
|---|
| 2026.06.29 | ₩93,005 | ₩95,152 | ₩91,905 | ₩94,199 | +1.28% | 159.6만 |
|---|
| 2026.06.26 | ₩85,584 | ₩94,052 | ₩85,584 | ₩92,857 | +8.50% | 1115.5만 |
|---|
| 2026.06.25 | ₩82,807 | ₩86,457 | ₩81,197 | ₩85,075 | +2.74% | 145.7만 |
|---|
| 2026.06.24 | ₩85,880 | ₩89,342 | ₩85,101 | ₩87,262 | +1.61% | 103.4만 |
|---|
| 2026.06.23 | ₩85,236 | ₩86,296 | ₩82,854 | ₩86,135 | +1.05% | 127.7만 |
|---|
| 2026.06.22 | ₩84,914 | ₩89,075 | ₩82,384 | ₩83,961 | -1.12% | 105.7만 |
|---|
| 2026.06.18 | ₩82,632 | ₩86,564 | ₩81,250 | ₩86,188 | +4.30% | 169.9만 |
|---|
| 2026.06.17 | ₩87,812 | ₩90,576 | ₩82,887 | ₩83,800 | -4.57% | 168.2만 |
|---|
| 2026.06.16 | ₩91,502 | ₩93,260 | ₩88,691 | ₩89,328 | -2.38% | 137.1만 |
|---|
| 2026.06.15 | ₩89,597 | ₩92,415 | ₩88,926 | ₩92,321 | +3.04% | 109.2만 |
|---|
| 2026.06.12 | ₩91,167 | ₩91,701 | ₩87,557 | ₩89,597 | -1.72% | 96.4만 |
|---|
| 2026.06.11 | ₩93,314 | ₩95,379 | ₩91,301 | ₩91,569 | -1.87% | 166.7만 |
|---|
| 2026.06.10 | ₩92,589 | ₩97,889 | ₩91,851 | ₩95,796 | +3.46% | 147.1만 |
|---|
| 2026.06.09 | ₩95,246 | ₩98,627 | ₩92,052 | ₩94,884 | -0.38% | 179.9만 |
|---|
| 2026.06.08 | ₩103,659 | ₩105,713 | ₩97,165 | ₩97,889 | -5.57% | 218만 |
|---|
| 2026.06.05 | ₩111,442 | ₩112,838 | ₩101,378 | ₩103,861 | -6.80% | 469.8만 |
|---|
| 2026.06.04 | ₩98,829 | ₩103,069 | ₩98,238 | ₩99,741 | +0.92% | 303.9만 |
|---|
| 2026.06.03 | ₩99,553 | ₩99,553 | ₩95,152 | ₩97,460 | -2.10% | 235.5만 |
|---|
| 2026.06.02 | ₩97,433 | ₩100,882 | ₩94,481 | ₩100,654 | +3.31% | 161.1만 |
|---|
| 2026.06.01 | ₩100,452 | ₩105,243 | ₩97,822 | ₩104,236 | +3.77% | 213.1만 |
|---|
| 2026.05.29 | ₩89,436 | ₩97,581 | ₩89,234 | ₩97,098 | +8.57% | 183.1만 |
|---|
| 2026.05.28 | ₩86,269 | ₩91,140 | ₩84,538 | ₩88,282 | +2.33% | 197.6만 |
|---|
| 2026.05.27 | ₩83,236 | ₩86,993 | ₩82,679 | ₩84,927 | +2.03% | 96.6만 |
|---|
| 2026.05.26 | ₩84,538 | ₩88,590 | ₩83,518 | ₩84,149 | -0.46% | 126.4만 |
|---|
| 2026.05.22 | ₩82,673 | ₩85,638 | ₩82,619 | ₩84,766 | +2.53% | 70.8만 |
|---|
| 2026.05.21 | ₩82,176 | ₩84,115 | ₩80,781 | ₩82,297 | +0.15% | 74만 |
|---|
| 2026.05.20 | ₩82,109 | ₩84,793 | ₩80,043 | ₩84,243 | +2.60% | 74.4만 |
|---|
| 2026.05.19 | ₩85,880 | ₩86,604 | ₩83,411 | ₩83,800 | -2.42% | 127.6만 |
|---|
| 2026.05.18 | ₩78,379 | ₩84,659 | ₩78,358 | ₩83,894 | +7.04% | 167.6만 |
|---|
| 2026.05.15 | ₩77,251 | ₩80,090 | ₩76,641 | ₩78,526 | +1.65% | 121.2만 |
|---|
| 2026.05.14 | ₩75,722 | ₩78,218 | ₩74,380 | ₩76,688 | +1.28% | 166.2만 |
|---|
| 2026.05.13 | ₩76,648 | ₩76,648 | ₩72,689 | ₩75,359 | -1.68% | 157.5만 |
|---|
| 2026.05.12 | ₩80,982 | ₩81,700 | ₩76,997 | ₩77,158 | -4.72% | 156.3만 |
|---|
| 2026.05.11 | ₩84,457 | ₩86,046 | ₩79,278 | ₩80,901 | -4.21% | 103.4만 |
|---|
| 2026.05.08 | ₩85,880 | ₩85,880 | ₩82,364 | ₩84,591 | -1.50% | 75.4만 |
|---|
| 2026.05.07 | ₩86,618 | ₩91,905 | ₩86,336 | ₩87,624 | +1.16% | 130.7만 |
|---|
| 2026.05.06 | ₩84,041 | ₩85,061 | ₩81,210 | ₩84,323 | +0.34% | 82만 |
|---|
| 2026.05.05 | ₩85,880 | ₩85,907 | ₩82,391 | ₩85,766 | -0.13% | 65만 |
|---|
| 2026.05.04 | ₩83,344 | ₩87,020 | ₩81,378 | ₩85,638 | +2.75% | 99.6만 |
|---|
| 2026.05.01 | ₩83,236 | ₩86,470 | ₩79,774 | ₩82,820 | -0.50% | 126.2만 |
|---|
| 2026.04.30 | ₩79,506 | ₩81,398 | ₩77,359 | ₩79,788 | +0.35% | 90.7만 |
|---|
| 2026.04.29 | ₩81,062 | ₩81,733 | ₩78,982 | ₩80,351 | -0.88% | 63.2만 |
|---|
| 2026.04.28 | ₩81,438 | ₩84,457 | ₩80,277 | ₩81,425 | -0.02% | 98.9만 |
|---|
| 2026.04.27 | ₩83,505 | ₩85,209 | ₩79,935 | ₩80,888 | -3.13% | 83.7만 |
|---|
| 2026.04.24 | ₩82,928 | ₩84,283 | ₩79,915 | ₩84,082 | +1.39% | 94.4만 |
|---|
| 2026.04.23 | ₩82,029 | ₩82,458 | ₩78,164 | ₩81,760 | -0.33% | 142.2만 |
|---|
| 2026.04.22 | ₩87,208 | ₩87,899 | ₩84,672 | ₩86,671 | -0.62% | 73.8만 |
|---|
| 2026.04.21 | ₩89,234 | ₩91,348 | ₩84,967 | ₩86,014 | -3.61% | 120.2만 |
|---|
| 2026.04.20 | ₩86,282 | ₩89,208 | ₩85,712 | ₩88,939 | +3.08% | 141만 |
|---|
| 2026.04.17 | ₩86,698 | ₩87,745 | ₩84,739 | ₩86,296 | -0.46% | 130.6만 |
|---|
| 2026.04.16 | ₩84,746 | ₩86,443 | ₩82,928 | ₩84,390 | -0.42% | 103.8만 |
|---|
| 2026.04.15 | ₩77,580 | ₩83,827 | ₩76,500 | ₩83,102 | +7.12% | 118.1만 |
|---|
| 2026.04.14 | ₩78,043 | ₩80,002 | ₩75,668 | ₩76,943 | -1.41% | 134.5만 |
|---|
| 2026.04.13 | ₩74,353 | ₩79,392 | ₩74,205 | ₩76,956 | +3.50% | 155.3만 |
|---|
| 2026.04.10 | ₩78,647 | ₩79,291 | ₩74,111 | ₩74,192 | -5.66% | 104.6만 |
|---|
| 2026.04.09 | ₩82,579 | ₩83,268 | ₩77,567 | ₩78,848 | -4.52% | 120.2만 |
|---|
| 2026.04.08 | ₩87,772 | ₩88,215 | ₩83,156 | ₩83,357 | -5.03% | 79.3만 |
|---|
| 2026.04.07 | ₩83,961 | ₩85,477 | ₩83,021 | ₩84,404 | +0.53% | 57만 |
|---|
| 2026.04.06 | ₩84,095 | ₩85,148 | ₩82,122 | ₩84,551 | +0.54% | 58.7만 |
|---|
| 2026.04.02 | ₩82,512 | ₩86,551 | ₩81,552 | ₩84,444 | +2.34% | 69.6만 |
|---|
| 2026.04.01 | ₩85,719 | ₩86,014 | ₩81,854 | ₩83,773 | -2.27% | 69.6만 |
|---|
| 2026.03.31 | ₩84,283 | ₩86,094 | ₩81,103 | ₩85,155 | +1.03% | 126.1만 |
|---|
| 2026.03.30 | ₩81,411 | ₩83,196 | ₩80,043 | ₩81,384 | -0.03% | 88.4만 |
|---|
| 2026.03.27 | ₩83,384 | ₩83,384 | ₩80,284 | ₩81,036 | -2.82% | 71.7만 |
|---|
| 2026.03.26 | ₩83,330 | ₩88,496 | ₩82,538 | ₩84,618 | +1.55% | 87만 |
|---|
| 2026.03.25 | ₩88,121 | ₩89,328 | ₩83,236 | ₩84,645 | -3.94% | 89.3만 |
|---|
| 2026.03.24 | ₩91,448 | ₩91,448 | ₩86,349 | ₩86,967 | -4.90% | 124.1만 |
|---|
| 2026.03.23 | ₩89,744 | ₩93,864 | ₩89,234 | ₩90,241 | +0.55% | 116.3만 |
|---|
| 2026.03.20 | ₩91,247 | ₩92,388 | ₩88,228 | ₩90,898 | -0.38% | 128.1만 |
|---|
| 2026.03.19 | ₩91,140 | ₩94,937 | ₩90,308 | ₩91,932 | +0.87% | 89.7만 |
|---|
| 2026.03.18 | ₩92,361 | ₩94,575 | ₩91,462 | ₩92,240 | -0.13% | 111만 |
|---|
| 2026.03.17 | ₩92,133 | ₩99,755 | ₩92,133 | ₩93,434 | +1.41% | 111.9만 |
|---|
| 2026.03.16 | ₩94,736 | ₩95,971 | ₩91,536 | ₩95,152 | +0.44% | 146.3만 |
|---|
| 2026.03.13 | ₩101,512 | ₩101,512 | ₩91,677 | ₩95,004 | -6.41% | 328.5만 |
|---|
| 2026.03.12 | ₩105,390 | ₩106,974 | ₩98,091 | ₩101,512 | -3.68% | 296.6만 |
|---|
| 2026.03.11 | ₩105,686 | ₩107,081 | ₩102,673 | ₩105,323 | -0.34% | 83.5만 |
|---|
| 2026.03.10 | ₩108,410 | ₩108,410 | ₩102,385 | ₩104,532 | -3.58% | 116.8만 |
|---|
| 2026.03.09 | ₩109,913 | ₩110,664 | ₩106,464 | ₩108,249 | -1.51% | 109.4만 |
|---|
| 2026.03.06 | ₩105,887 | ₩111,979 | ₩103,633 | ₩111,308 | +5.12% | 143만 |
|---|
| 2026.03.05 | ₩103,753 | ₩107,886 | ₩103,250 | ₩105,015 | +1.22% | 147.3만 |
|---|
| 2026.03.04 | ₩101,271 | ₩105,068 | ₩100,415 | ₩103,592 | +2.29% | 119.8만 |
|---|
| 2026.03.03 | ₩97,621 | ₩102,338 | ₩95,273 | ₩101,687 | +4.16% | 96.1만 |
|---|
| 2026.03.02 | ₩94,374 | ₩101,029 | ₩94,374 | ₩100,211 | +6.19% | 145.5만 |
|---|
| 2026.02.27 | ₩96,615 | ₩97,957 | ₩92,723 | ₩97,138 | +0.54% | 201만 |
|---|
| 2026.02.26 | ₩90,402 | ₩99,111 | ₩89,665 | ₩98,708 | +9.19% | 226.3만 |
|---|
| 2026.02.25 | ₩86,403 | ₩89,362 | ₩83,550 | ₩88,711 | +2.67% | 120.1만 |
|---|
| 2026.02.24 | ₩84,538 | ₩90,952 | ₩84,202 | ₩86,255 | +2.03% | 155.1만 |
|---|
| 2026.02.23 | ₩87,960 | ₩88,007 | ₩83,424 | ₩84,176 | -4.30% | 190.2만 |
|---|
| 2026.02.20 | ₩88,308 | ₩92,535 | ₩87,279 | ₩89,288 | +1.11% | 197.9만 |
|---|
| 2026.02.19 | ₩86,416 | ₩90,549 | ₩85,880 | ₩89,878 | +4.01% | 175.3만 |
|---|
| 2026.02.18 | ₩81,854 | ₩87,758 | ₩81,089 | ₩85,974 | +5.03% | 163.4만 |
|---|
| 2026.02.17 | ₩83,196 | ₩84,216 | ₩79,975 | ₩81,854 | -1.61% | 97만 |
|---|
| 2026.02.13 | ₩82,471 | ₩85,524 | ₩81,854 | ₩84,189 | +2.08% | 184.9만 |
|---|
| 2026.02.12 | ₩81,894 | ₩82,632 | ₩77,842 | ₩82,096 | +0.25% | 228.8만 |
|---|
| 2026.02.11 | ₩85,343 | ₩86,765 | ₩78,016 | ₩81,505 | -4.50% | 256.9만 |
|---|
| 2026.02.10 | ₩85,249 | ₩88,758 | ₩85,236 | ₩86,765 | +1.78% | 170.6만 |
|---|
| 2026.02.09 | ₩85,477 | ₩87,196 | ₩83,961 | ₩84,511 | -1.13% | 157만 |
|---|
| 2026.02.06 | ₩84,404 | ₩87,222 | ₩81,720 | ₩85,531 | +1.34% | 173만 |
|---|
| 2026.02.05 | ₩85,276 | ₩90,093 | ₩81,277 | ₩82,243 | -3.56% | 303.7만 |
|---|
| 2026.02.04 | ₩88,349 | ₩89,919 | ₩82,901 | ₩86,215 | -2.41% | 325.2만 |
|---|
| 2026.02.03 | ₩97,312 | ₩97,943 | ₩88,362 | ₩90,590 | -6.91% | 392.6만 |
|---|
| 2026.02.02 | ₩105,122 | ₩106,424 | ₩99,285 | ₩99,902 | -4.97% | 183.4만 |
|---|
| 2026.01.30 | ₩109,027 | ₩110,798 | ₩103,874 | ₩105,122 | -3.58% | 134.8만 |
|---|
| 2026.01.29 | ₩120,929 | ₩121,439 | ₩106,142 | ₩108,732 | -10.09% | 198.3만 |
|---|
| 2026.01.28 | ₩124,807 | ₩127,115 | ₩122,472 | ₩122,875 | -1.55% | 68.8만 |
|---|
| 2026.01.27 | ₩126,699 | ₩127,478 | ₩121,748 | ₩123,076 | -2.86% | 79.8만 |
|---|
| 2026.01.26 | ₩123,774 | ₩126,793 | ₩122,855 | ₩126,605 | +2.29% | 96.5만 |
|---|
| 2026.01.23 | ₩121,372 | ₩124,445 | ₩120,325 | ₩124,110 | +2.26% | 130.4만 |
|---|
| 2026.01.22 | ₩119,010 | ₩122,124 | ₩118,755 | ₩121,466 | +2.06% | 144.8만 |
|---|
| 2026.01.21 | ₩121,037 | ₩123,465 | ₩116,850 | ₩118,138 | -2.39% | 139.4만 |
|---|
| 2026.01.20 | ₩124,096 | ₩125,861 | ₩119,840 | ₩120,218 | -3.13% | 224.2만 |
|---|
| 2026.01.16 | ₩121,426 | ₩124,499 | ₩118,232 | ₩121,815 | +0.32% | 99.5만 |
|---|
| 2026.01.15 | ₩129,316 | ₩130,685 | ₩120,453 | ₩120,916 | -6.50% | 129.7만 |
|---|
| 2026.01.14 | ₩134,777 | ₩135,670 | ₩128,820 | ₩130,148 | -3.43% | 99.2만 |
|---|
| 2026.01.13 | ₩138,320 | ₩139,658 | ₩132,952 | ₩136,213 | -1.52% | 120.7만 |
|---|
| 2026.01.12 | ₩146,009 | ₩147,539 | ₩142,258 | ₩142,694 | -2.27% | 59.7만 |
|---|
| 2026.01.09 | ₩140,641 | ₩147,143 | ₩138,159 | ₩146,572 | +4.22% | 73.8만 |
|---|
| 2026.01.08 | ₩141,970 | ₩142,332 | ₩137,932 | ₩139,756 | -1.56% | 61.8만 |
|---|
| 2026.01.07 | ₩136,643 | ₩142,869 | ₩136,602 | ₩141,889 | +3.84% | 56.8만 |
|---|
| 2026.01.06 | ₩133,020 | ₩136,616 | ₩130,544 | ₩136,576 | +2.67% | 73.4만 |
|---|
| 2026.01.05 | ₩136,428 | ₩139,144 | ₩131,705 | ₩133,503 | -2.14% | 95.4만 |
|---|
| 2026.01.02 | ₩142,359 | ₩143,916 | ₩136,106 | ₩136,321 | -4.24% | 123.4만 |
|---|
| 2025.12.31 | ₩143,674 | ₩144,600 | ₩142,413 | ₩142,909 | -0.53% | 58.6만 |
|---|
| 2025.12.30 | ₩143,902 | ₩145,526 | ₩143,285 | ₩143,822 | -0.06% | 62.8만 |
|---|
| 2025.12.29 | ₩144,546 | ₩146,854 | ₩144,117 | ₩144,788 | +0.17% | 47.8만 |
|---|
| 2025.12.26 | ₩145,204 | ₩146,264 | ₩142,896 | ₩144,533 | -0.46% | 34.7만 |
|---|
| 2025.12.24 | ₩146,921 | ₩147,559 | ₩144,318 | ₩145,163 | -1.20% | 21.8만 |
|---|
| 2025.12.23 | ₩148,129 | ₩149,431 | ₩146,324 | ₩147,472 | -0.44% | 53.8만 |
|---|
| 2025.12.22 | ₩144,493 | ₩148,317 | ₩144,089 | ₩148,022 | +2.44% | 92.8만 |
|---|
| 2025.12.19 | ₩144,238 | ₩147,579 | ₩143,634 | ₩145,781 | +1.07% | 162.2만 |
|---|
| 2025.12.18 | ₩142,440 | ₩146,075 | ₩140,400 | ₩144,291 | +1.30% | 90.9만 |
|---|
| 2025.12.17 | ₩140,628 | ₩146,465 | ₩140,075 | ₩142,091 | +1.04% | 149.1만 |
|---|
| 2025.12.16 | ₩136,844 | ₩142,284 | ₩136,723 | ₩141,057 | +3.08% | 89.2만 |
|---|
| 2025.12.15 | ₩139,783 | ₩140,011 | ₩136,589 | ₩138,360 | -1.02% | 95.3만 |
|---|
| 2025.12.12 | ₩142,292 | ₩143,432 | ₩138,669 | ₩139,648 | -1.86% | 88.1만 |
|---|
| 2025.12.11 | ₩143,567 | ₩146,465 | ₩141,728 | ₩142,278 | -0.90% | 107.1만 |
|---|
| 2025.12.10 | ₩144,976 | ₩146,760 | ₩142,882 | ₩143,540 | -0.99% | 141만 |
|---|
| 2025.12.09 | ₩143,540 | ₩147,297 | ₩139,389 | ₩146,291 | +1.92% | 224.5만 |
|---|
| 2025.12.08 | ₩142,238 | ₩148,055 | ₩138,307 | ₩144,976 | +1.92% | 221.1만 |
|---|
| 2025.12.05 | ₩130,483 | ₩148,867 | ₩127,478 | ₩141,701 | +8.60% | 468.7만 |
|---|
| 2025.12.04 | ₩125,371 | ₩130,296 | ₩124,874 | ₩128,269 | +2.31% | 199.5만 |
|---|
| 2025.12.03 | ₩120,822 | ₩126,350 | ₩120,701 | ₩125,210 | +3.63% | 99.9만 |
|---|
| 2025.12.02 | ₩119,896 | ₩122,016 | ₩119,426 | ₩120,869 | +0.81% | 65.5만 |
|---|
| 2025.12.01 | ₩119,426 | ₩121,694 | ₩118,570 | ₩118,970 | -0.38% | 90만 |
|---|
| 2025.11.28 | ₩119,494 | ₩121,775 | ₩118,568 | ₩119,910 | +0.35% | 36.9만 |
|---|
| 2025.11.26 | ₩119,869 | ₩121,641 | ₩118,749 | ₩119,037 | -0.69% | 55.6만 |
|---|
| 2025.11.25 | ₩119,024 | ₩120,768 | ₩116,676 | ₩120,084 | +0.89% | 82.5만 |
|---|
| 2025.11.24 | ₩117,749 | ₩119,641 | ₩116,528 | ₩119,279 | +1.30% | 114.2만 |
|---|
| 2025.11.21 | ₩114,300 | ₩117,776 | ₩112,905 | ₩116,407 | +1.84% | 89만 |
|---|
| 2025.11.20 | ₩117,239 | ₩118,207 | ₩112,637 | ₩114,247 | -2.55% | 103.4만 |
|---|
| 2025.11.19 | ₩115,347 | ₩116,904 | ₩114,354 | ₩115,750 | +0.35% | 42.7만 |
|---|
| 2025.11.18 | ₩113,442 | ₩116,045 | ₩112,019 | ₩115,454 | +1.77% | 70.1만 |
|---|
| 2025.11.17 | ₩118,272 | ₩119,373 | ₩113,656 | ₩114,019 | -3.60% | 58.3만 |
|---|
| 2025.11.14 | ₩118,890 | ₩121,627 | ₩116,877 | ₩119,883 | +0.84% | 42.3만 |
|---|
| 2025.11.13 | ₩125,143 | ₩126,686 | ₩119,071 | ₩119,413 | -4.58% | 63.4만 |
|---|
| 2025.11.12 | ₩123,774 | ₩126,109 | ₩121,989 | ₩124,780 | +0.81% | 157.9만 |
|---|
| 2025.11.11 | ₩126,136 | ₩126,364 | ₩121,796 | ₩123,345 | -2.21% | 104.7만 |
|---|
| 2025.11.10 | ₩126,592 | ₩128,752 | ₩124,673 | ₩127,518 | +0.73% | 81.4만 |
|---|
| 2025.11.07 | ₩122,513 | ₩126,565 | ₩121,439 | ₩126,471 | +3.23% | 52.5만 |
|---|
| 2025.11.06 | ₩123,331 | ₩124,123 | ₩119,426 | ₩123,499 | +0.14% | 84.6만 |
|---|
| 2025.11.05 | ₩123,626 | ₩124,244 | ₩121,989 | ₩123,170 | -0.37% | 27.5만 |
|---|
| 2025.11.04 | ₩126,189 | ₩126,599 | ₩123,211 | ₩123,626 | -2.03% | 45.8만 |
|---|
| 2025.11.03 | ₩126,726 | ₩127,585 | ₩123,090 | ₩127,182 | +0.36% | 48.7만 |
|---|
| 2025.10.31 | ₩129,625 | ₩129,960 | ₩125,478 | ₩126,619 | -2.32% | 103.3만 |
|---|
| 2025.10.30 | ₩128,404 | ₩131,659 | ₩127,478 | ₩128,538 | +0.10% | 31.9만 |
|---|
| 2025.10.29 | ₩132,979 | ₩132,979 | ₩128,135 | ₩129,316 | -2.75% | 40.6만 |
|---|
| 2025.10.28 | ₩134,147 | ₩134,818 | ₩132,181 | ₩133,919 | -0.17% | 41.8만 |
|---|
| 2025.10.27 | ₩133,395 | ₩135,502 | ₩132,496 | ₩134,187 | +0.59% | 52.4만 |
|---|
| 2025.10.24 | ₩134,187 | ₩135,884 | ₩132,060 | ₩132,121 | -1.54% | 76.1만 |
|---|
| 2025.10.23 | ₩127,276 | ₩132,349 | ₩125,626 | ₩132,067 | +3.76% | 82.9만 |
|---|
| 2025.10.22 | ₩129,625 | ₩129,625 | ₩126,257 | ₩127,196 | -1.87% | 53.4만 |
|---|
| 2025.10.21 | ₩126,136 | ₩130,430 | ₩125,264 | ₩129,464 | +2.64% | 72.1만 |
|---|
| 2025.10.20 | ₩124,378 | ₩125,841 | ₩123,694 | ₩125,465 | +0.87% | 44.8만 |
|---|
| 2025.10.17 | ₩122,365 | ₩125,062 | ₩121,560 | ₩124,110 | +1.43% | 75.8만 |
|---|
| 2025.10.16 | ₩127,827 | ₩128,907 | ₩124,002 | ₩124,378 | -2.70% | 62.3만 |
|---|
| 2025.10.15 | ₩129,692 | ₩129,826 | ₩125,465 | ₩126,498 | -2.46% | 106.3만 |
|---|
| 2025.10.14 | ₩126,391 | ₩131,034 | ₩125,264 | ₩130,175 | +2.99% | 67.6만 |
|---|
| 2025.10.13 | ₩132,993 | ₩134,120 | ₩128,712 | ₩128,833 | -3.13% | 75.3만 |
|---|
| 2025.10.10 | ₩136,186 | ₩137,045 | ₩132,241 | ₩132,308 | -2.85% | 63.3만 |
|---|