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 | ₩98,538 | ₩100,624 | ₩96,131 | ₩97,080 | -1.48% | 167만 |
| 2026.10.08 | ₩96,077 | ₩99,524 | ₩95,984 | ₩97,535 | +1.52% | 340.3만 |
| 2026.10.07 | ₩92,346 | ₩97,776 | ₩92,112 | ₩95,944 | +3.90% | 221.5만 |
| 2026.10.06 | ₩96,291 | ₩96,706 | ₩91,624 | ₩91,838 | -4.63% | 157.3만 |
| 2026.10.05 | ₩90,821 | ₩96,559 | ₩89,604 | ₩96,505 | +6.26% | 185.8만 |
| 2026.10.02 | ₩90,313 | ₩91,530 | ₩89,043 | ₩89,725 | -0.65% | 152.3만 |
| 2026.10.01 | ₩88,909 | ₩90,701 | ₩87,685 | ₩90,059 | +1.29% | 164.4만 |
| 2026.09.30 | ₩85,539 | ₩88,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,986 |
| +2.86% |
| 209.1만 |
| 2026.09.29 | ₩80,303 | ₩86,328 | ₩79,079 | ₩84,950 | +5.79% | 298만 |
|---|
| 2026.09.28 | ₩76,418 | ₩80,497 | ₩73,609 | ₩80,136 | +4.87% | 209만 |
|---|
| 2026.09.25 | ₩80,196 | ₩80,791 | ₩76,886 | ₩77,635 | -3.19% | 176.9만 |
|---|
| 2026.09.24 | ₩82,623 | ₩83,680 | ₩78,999 | ₩80,216 | -2.91% | 177.9만 |
|---|
| 2026.09.23 | ₩83,132 | ₩83,921 | ₩80,156 | ₩82,449 | -0.82% | 199.3만 |
|---|
| 2026.09.22 | ₩77,555 | ₩83,185 | ₩75,188 | ₩82,329 | +6.16% | 503.8만 |
|---|
| 2026.09.21 | ₩74,719 | ₩77,287 | ₩73,243 | ₩75,602 | +1.18% | 538.9만 |
|---|
| 2026.09.18 | ₩71,597 | ₩74,091 | ₩70,881 | ₩73,609 | +2.81% | 290.8만 |
|---|
| 2026.09.17 | ₩78,009 | ₩78,266 | ₩72,392 | ₩72,553 | -6.99% | 562.8만 |
|---|
| 2026.09.16 | ₩76,284 | ₩79,307 | ₩76,284 | ₩78,464 | +2.86% | 495.2만 |
|---|
| 2026.09.15 | ₩77,274 | ₩79,440 | ₩76,413 | ₩78,370 | +1.42% | 456만 |
|---|
| 2026.09.14 | ₩73,248 | ₩79,307 | ₩72,700 | ₩78,892 | +7.70% | 570.9만 |
|---|
| 2026.09.11 | ₩74,773 | ₩75,094 | ₩71,951 | ₩73,128 | -2.20% | 555.6만 |
|---|
| 2026.09.10 | ₩75,161 | ₩76,926 | ₩74,653 | ₩74,907 | -0.34% | 630만 |
|---|
| 2026.09.09 | ₩89,772 | ₩92,881 | ₩74,291 | ₩76,391 | -14.91% | 2295.1만 |
|---|
| 2026.09.08 | ₩115,817 | ₩115,817 | ₩108,796 | ₩109,103 | -5.80% | 503.4만 |
|---|
| 2026.09.04 | ₩122,451 | ₩122,497 | ₩117,302 | ₩117,582 | -3.98% | 142만 |
|---|
| 2026.09.03 | ₩126,168 | ₩128,582 | ₩123,975 | ₩124,510 | -1.31% | 100.3만 |
|---|
| 2026.09.02 | ₩126,596 | ₩128,629 | ₩122,237 | ₩123,266 | -2.63% | 85.6만 |
|---|
| 2026.09.01 | ₩129,980 | ₩131,986 | ₩126,583 | ₩127,653 | -1.79% | 81.1만 |
|---|
| 2026.08.31 | ₩131,705 | ₩133,758 | ₩130,950 | ₩131,117 | -0.45% | 76만 |
|---|
| 2026.08.28 | ₩133,925 | ₩137,686 | ₩130,956 | ₩133,564 | -0.27% | 134.8만 |
|---|
| 2026.08.27 | ₩126,128 | ₩134,888 | ₩125,807 | ₩134,594 | +6.71% | 211.9만 |
|---|
| 2026.08.26 | ₩119,308 | ₩124,109 | ₩118,037 | ₩123,347 | +3.39% | 61.1만 |
|---|
| 2026.08.25 | ₩126,262 | ₩128,388 | ₩121,488 | ₩122,865 | -2.69% | 92만 |
|---|
| 2026.08.24 | ₩126,235 | ₩128,201 | ₩125,313 | ₩127,900 | +1.32% | 58.7만 |
|---|
| 2026.08.21 | ₩124,216 | ₩127,800 | ₩121,113 | ₩126,877 | +2.14% | 96.5만 |
|---|
| 2026.08.20 | ₩126,797 | ₩129,404 | ₩123,333 | ₩123,801 | -2.36% | 101.1만 |
|---|
| 2026.08.19 | ₩122,223 | ₩127,854 | ₩122,023 | ₩127,078 | +3.97% | 161만 |
|---|
| 2026.08.18 | ₩119,990 | ₩123,333 | ₩117,582 | ₩121,849 | +1.55% | 77.9만 |
|---|
| 2026.08.17 | ₩119,013 | ₩120,699 | ₩117,689 | ₩118,211 | -0.67% | 70.1만 |
|---|
| 2026.08.14 | ₩125,045 | ₩125,714 | ₩116,862 | ₩120,899 | -3.32% | 93.5만 |
|---|
| 2026.08.13 | ₩124,885 | ₩125,486 | ₩118,652 | ₩125,313 | +0.34% | 120.1만 |
|---|
| 2026.08.12 | ₩115,162 | ₩123,066 | ₩112,487 | ₩123,039 | +6.84% | 189.3만 |
|---|
| 2026.08.11 | ₩115,643 | ₩121,394 | ₩113,985 | ₩118,211 | +2.22% | 227.5만 |
|---|
| 2026.08.10 | ₩113,396 | ₩116,860 | ₩113,396 | ₩116,205 | +2.48% | 89.4만 |
|---|
| 2026.08.07 | ₩117,101 | ₩118,529 | ₩114,259 | ₩114,787 | -1.98% | 106.9만 |
|---|
| 2026.08.06 | ₩109,986 | ₩115,199 | ₩109,037 | ₩114,466 | +4.07% | 65.4만 |
|---|
| 2026.08.05 | ₩117,689 | ₩117,689 | ₩114,104 | ₩115,683 | -1.70% | 82.3만 |
|---|
| 2026.08.04 | ₩109,585 | ₩115,543 | ₩108,896 | ₩115,336 | +5.25% | 133.2만 |
|---|
| 2026.08.03 | ₩114,747 | ₩117,870 | ₩111,337 | ₩111,497 | -2.83% | 97.4만 |
|---|
| 2026.07.31 | ₩105,707 | ₩111,899 | ₩105,065 | ₩111,083 | +5.09% | 135.8만 |
|---|
| 2026.07.30 | ₩109,786 | ₩110,127 | ₩103,647 | ₩106,817 | -2.70% | 160.9만 |
|---|
| 2026.07.29 | ₩103,955 | ₩114,559 | ₩103,821 | ₩112,634 | +8.35% | 317만 |
|---|
| 2026.07.28 | ₩102,550 | ₩108,876 | ₩101,654 | ₩104,837 | +2.23% | 112.6만 |
|---|
| 2026.07.27 | ₩97,067 | ₩103,593 | ₩95,756 | ₩100,197 | +3.22% | 139만 |
|---|
| 2026.07.24 | ₩94,687 | ₩96,960 | ₩92,333 | ₩94,259 | -0.45% | 66.8만 |
|---|
| 2026.07.23 | ₩94,218 | ₩94,539 | ₩89,752 | ₩92,373 | -1.96% | 99.4만 |
|---|
| 2026.07.22 | ₩97,308 | ₩97,950 | ₩90,541 | ₩93,483 | -3.93% | 154.5만 |
|---|
| 2026.07.21 | ₩103,045 | ₩106,161 | ₩97,401 | ₩97,575 | -5.31% | 129.1만 |
|---|
| 2026.07.20 | ₩99,969 | ₩108,796 | ₩99,234 | ₩106,268 | +6.30% | 237.2만 |
|---|
| 2026.07.17 | ₩99,006 | ₩103,888 | ₩98,311 | ₩101,641 | +2.66% | 121.8만 |
|---|
| 2026.07.16 | ₩105,452 | ₩106,776 | ₩100,865 | ₩100,972 | -4.25% | 166.7만 |
|---|
| 2026.07.15 | ₩108,769 | ₩110,066 | ₩104,302 | ₩104,784 | -3.66% | 122.6만 |
|---|
| 2026.07.14 | ₩102,497 | ₩109,331 | ₩101,226 | ₩107,111 | +4.50% | 142.8만 |
|---|
| 2026.07.13 | ₩105,332 | ₩108,863 | ₩104,476 | ₩107,458 | +2.02% | 77.2만 |
|---|
| 2026.07.10 | ₩108,328 | ₩109,023 | ₩103,112 | ₩103,901 | -4.09% | 66.2만 |
|---|
| 2026.07.09 | ₩100,237 | ₩107,057 | ₩98,966 | ₩106,241 | +5.99% | 152.6만 |
|---|
| 2026.07.08 | ₩104,877 | ₩106,108 | ₩102,818 | ₩104,329 | -0.52% | 120.4만 |
|---|
| 2026.07.07 | ₩106,562 | ₩110,494 | ₩105,105 | ₩106,589 | +0.03% | 227.1만 |
|---|
| 2026.07.06 | ₩102,176 | ₩105,827 | ₩100,464 | ₩104,035 | +1.82% | 119.3만 |
|---|
| 2026.07.02 | ₩99,060 | ₩105,559 | ₩97,906 | ₩104,730 | +5.72% | 141.2만 |
|---|
| 2026.07.01 | ₩96,238 | ₩101,882 | ₩95,516 | ₩99,013 | +2.88% | 139.6만 |
|---|
| 2026.06.30 | ₩92,894 | ₩94,834 | ₩91,446 | ₩94,566 | +1.80% | 155.2만 |
|---|
| 2026.06.29 | ₩92,694 | ₩94,834 | ₩91,597 | ₩93,884 | +1.28% | 159.6만 |
|---|
| 2026.06.26 | ₩85,298 | ₩93,737 | ₩85,298 | ₩92,547 | +8.50% | 1115.5만 |
|---|
| 2026.06.25 | ₩82,530 | ₩86,167 | ₩80,925 | ₩84,790 | +2.74% | 145.7만 |
|---|
| 2026.06.24 | ₩85,592 | ₩89,043 | ₩84,817 | ₩86,970 | +1.61% | 103.4만 |
|---|
| 2026.06.23 | ₩84,950 | ₩86,007 | ₩82,577 | ₩85,846 | +1.05% | 127.7만 |
|---|
| 2026.06.22 | ₩84,629 | ₩88,777 | ₩82,108 | ₩83,680 | -1.12% | 105.7만 |
|---|
| 2026.06.18 | ₩82,356 | ₩86,274 | ₩80,978 | ₩85,900 | +4.30% | 169.9만 |
|---|
| 2026.06.17 | ₩87,518 | ₩90,273 | ₩82,610 | ₩83,519 | -4.57% | 168.2만 |
|---|
| 2026.06.16 | ₩91,196 | ₩92,948 | ₩88,394 | ₩89,029 | -2.38% | 137.1만 |
|---|
| 2026.06.15 | ₩89,297 | ₩92,105 | ₩88,628 | ₩92,012 | +3.04% | 109.2만 |
|---|
| 2026.06.12 | ₩90,862 | ₩91,394 | ₩87,264 | ₩89,297 | -1.72% | 96.4만 |
|---|
| 2026.06.11 | ₩93,001 | ₩95,060 | ₩90,995 | ₩91,263 | -1.87% | 166.7만 |
|---|
| 2026.06.10 | ₩92,279 | ₩97,562 | ₩91,544 | ₩95,476 | +3.46% | 147.1만 |
|---|
| 2026.06.09 | ₩94,927 | ₩98,297 | ₩91,744 | ₩94,566 | -0.38% | 179.9만 |
|---|
| 2026.06.08 | ₩103,313 | ₩105,359 | ₩96,840 | ₩97,562 | -5.57% | 218만 |
|---|
| 2026.06.05 | ₩111,069 | ₩112,460 | ₩101,039 | ₩103,513 | -6.80% | 469.8만 |
|---|
| 2026.06.04 | ₩98,498 | ₩102,724 | ₩97,910 | ₩99,407 | +0.92% | 303.9만 |
|---|
| 2026.06.03 | ₩99,220 | ₩99,220 | ₩94,834 | ₩97,134 | -2.10% | 235.5만 |
|---|
| 2026.06.02 | ₩97,107 | ₩100,544 | ₩94,165 | ₩100,317 | +3.31% | 161.1만 |
|---|
| 2026.06.01 | ₩100,116 | ₩104,891 | ₩97,495 | ₩103,888 | +3.77% | 213.1만 |
|---|
| 2026.05.29 | ₩89,136 | ₩97,254 | ₩88,936 | ₩96,773 | +8.57% | 183.1만 |
|---|
| 2026.05.28 | ₩85,980 | ₩90,835 | ₩84,255 | ₩87,986 | +2.33% | 197.6만 |
|---|
| 2026.05.27 | ₩82,958 | ₩86,702 | ₩82,403 | ₩84,643 | +2.03% | 96.6만 |
|---|
| 2026.05.26 | ₩84,255 | ₩88,294 | ₩83,239 | ₩83,867 | -0.46% | 126.4만 |
|---|
| 2026.05.22 | ₩82,396 | ₩85,352 | ₩82,342 | ₩84,482 | +2.53% | 70.8만 |
|---|
| 2026.05.21 | ₩81,901 | ₩83,834 | ₩80,510 | ₩82,022 | +0.15% | 74만 |
|---|
| 2026.05.20 | ₩81,834 | ₩84,509 | ₩79,775 | ₩83,961 | +2.60% | 74.4만 |
|---|
| 2026.05.19 | ₩85,592 | ₩86,315 | ₩83,132 | ₩83,519 | -2.42% | 127.6만 |
|---|
| 2026.05.18 | ₩78,116 | ₩84,375 | ₩78,096 | ₩83,613 | +7.04% | 167.6만 |
|---|
| 2026.05.15 | ₩76,993 | ₩79,822 | ₩76,384 | ₩78,263 | +1.65% | 121.2만 |
|---|
| 2026.05.14 | ₩75,468 | ₩77,956 | ₩74,131 | ₩76,431 | +1.28% | 166.2만 |
|---|
| 2026.05.13 | ₩76,391 | ₩76,391 | ₩72,446 | ₩75,107 | -1.68% | 157.5만 |
|---|
| 2026.05.12 | ₩80,711 | ₩81,426 | ₩76,739 | ₩76,899 | -4.72% | 156.3만 |
|---|
| 2026.05.11 | ₩84,175 | ₩85,758 | ₩79,012 | ₩80,631 | -4.21% | 103.4만 |
|---|
| 2026.05.08 | ₩85,592 | ₩85,592 | ₩82,088 | ₩84,308 | -1.50% | 75.4만 |
|---|
| 2026.05.07 | ₩86,328 | ₩91,597 | ₩86,047 | ₩87,331 | +1.16% | 130.7만 |
|---|
| 2026.05.06 | ₩83,760 | ₩84,777 | ₩80,938 | ₩84,041 | +0.34% | 82만 |
|---|
| 2026.05.05 | ₩85,592 | ₩85,619 | ₩82,115 | ₩85,479 | -0.13% | 65만 |
|---|
| 2026.05.04 | ₩83,065 | ₩86,729 | ₩81,105 | ₩85,352 | +2.75% | 99.6만 |
|---|
| 2026.05.01 | ₩82,958 | ₩86,181 | ₩79,507 | ₩82,543 | -0.50% | 126.2만 |
|---|
| 2026.04.30 | ₩79,240 | ₩81,125 | ₩77,100 | ₩79,521 | +0.35% | 90.7만 |
|---|
| 2026.04.29 | ₩80,791 | ₩81,460 | ₩78,718 | ₩80,082 | -0.88% | 63.2만 |
|---|
| 2026.04.28 | ₩81,166 | ₩84,175 | ₩80,009 | ₩81,152 | -0.02% | 98.9만 |
|---|
| 2026.04.27 | ₩83,225 | ₩84,924 | ₩79,668 | ₩80,617 | -3.13% | 83.7만 |
|---|
| 2026.04.24 | ₩82,650 | ₩84,001 | ₩79,648 | ₩83,800 | +1.39% | 94.4만 |
|---|
| 2026.04.23 | ₩81,754 | ₩82,182 | ₩77,902 | ₩81,487 | -0.33% | 142.2만 |
|---|
| 2026.04.22 | ₩86,916 | ₩87,605 | ₩84,389 | ₩86,381 | -0.62% | 73.8만 |
|---|
| 2026.04.21 | ₩88,936 | ₩91,042 | ₩84,683 | ₩85,726 | -3.61% | 120.2만 |
|---|
| 2026.04.20 | ₩85,994 | ₩88,909 | ₩85,425 | ₩88,642 | +3.08% | 141만 |
|---|
| 2026.04.17 | ₩86,408 | ₩87,451 | ₩84,456 | ₩86,007 | -0.46% | 130.6만 |
|---|
| 2026.04.16 | ₩84,462 | ₩86,154 | ₩82,650 | ₩84,108 | -0.42% | 103.8만 |
|---|
| 2026.04.15 | ₩77,321 | ₩83,546 | ₩76,244 | ₩82,824 | +7.12% | 118.1만 |
|---|
| 2026.04.14 | ₩77,782 | ₩79,735 | ₩75,415 | ₩76,685 | -1.41% | 134.5만 |
|---|
| 2026.04.13 | ₩74,104 | ₩79,126 | ₩73,957 | ₩76,699 | +3.50% | 155.3만 |
|---|
| 2026.04.10 | ₩78,384 | ₩79,026 | ₩73,863 | ₩73,944 | -5.66% | 104.6만 |
|---|
| 2026.04.09 | ₩82,302 | ₩82,990 | ₩77,307 | ₩78,584 | -4.52% | 120.2만 |
|---|
| 2026.04.08 | ₩87,478 | ₩87,919 | ₩82,877 | ₩83,078 | -5.03% | 79.3만 |
|---|
| 2026.04.07 | ₩83,680 | ₩85,191 | ₩82,744 | ₩84,121 | +0.53% | 57만 |
|---|
| 2026.04.06 | ₩83,814 | ₩84,863 | ₩81,848 | ₩84,268 | +0.54% | 58.7만 |
|---|
| 2026.04.02 | ₩82,235 | ₩86,261 | ₩81,279 | ₩84,161 | +2.34% | 69.6만 |
|---|
| 2026.04.01 | ₩85,432 | ₩85,726 | ₩81,580 | ₩83,493 | -2.27% | 69.6만 |
|---|
| 2026.03.31 | ₩84,001 | ₩85,806 | ₩80,831 | ₩84,870 | +1.03% | 126.1만 |
|---|
| 2026.03.30 | ₩81,139 | ₩82,918 | ₩79,775 | ₩81,112 | -0.03% | 88.4만 |
|---|
| 2026.03.27 | ₩83,105 | ₩83,105 | ₩80,015 | ₩80,764 | -2.82% | 71.7만 |
|---|
| 2026.03.26 | ₩83,051 | ₩88,200 | ₩82,262 | ₩84,335 | +1.55% | 87만 |
|---|
| 2026.03.25 | ₩87,826 | ₩89,029 | ₩82,958 | ₩84,362 | -3.94% | 89.3만 |
|---|
| 2026.03.24 | ₩91,142 | ₩91,142 | ₩86,060 | ₩86,676 | -4.90% | 124.1만 |
|---|
| 2026.03.23 | ₩89,444 | ₩93,550 | ₩88,936 | ₩89,939 | +0.55% | 116.3만 |
|---|
| 2026.03.20 | ₩90,942 | ₩92,079 | ₩87,933 | ₩90,594 | -0.38% | 128.1만 |
|---|
| 2026.03.19 | ₩90,835 | ₩94,620 | ₩90,006 | ₩91,624 | +0.87% | 89.7만 |
|---|
| 2026.03.18 | ₩92,052 | ₩94,259 | ₩91,156 | ₩91,931 | -0.13% | 111만 |
|---|
| 2026.03.17 | ₩91,825 | ₩99,421 | ₩91,825 | ₩93,122 | +1.41% | 111.9만 |
|---|
| 2026.03.16 | ₩94,419 | ₩95,649 | ₩91,229 | ₩94,834 | +0.44% | 146.3만 |
|---|
| 2026.03.13 | ₩101,173 | ₩101,173 | ₩91,370 | ₩94,687 | -6.41% | 328.5만 |
|---|
| 2026.03.12 | ₩105,038 | ₩106,616 | ₩97,762 | ₩101,173 | -3.68% | 296.6만 |
|---|
| 2026.03.11 | ₩105,332 | ₩106,723 | ₩102,330 | ₩104,971 | -0.34% | 83.5만 |
|---|
| 2026.03.10 | ₩108,047 | ₩108,047 | ₩102,042 | ₩104,182 | -3.58% | 116.8만 |
|---|
| 2026.03.09 | ₩109,545 | ₩110,294 | ₩106,108 | ₩107,886 | -1.51% | 109.4만 |
|---|
| 2026.03.06 | ₩105,533 | ₩111,604 | ₩103,286 | ₩110,936 | +5.12% | 143만 |
|---|
| 2026.03.05 | ₩103,406 | ₩107,525 | ₩102,905 | ₩104,663 | +1.22% | 147.3만 |
|---|
| 2026.03.04 | ₩100,932 | ₩104,717 | ₩100,079 | ₩103,246 | +2.29% | 119.8만 |
|---|
| 2026.03.03 | ₩97,294 | ₩101,995 | ₩94,954 | ₩101,347 | +4.16% | 96.1만 |
|---|
| 2026.03.02 | ₩94,058 | ₩100,691 | ₩94,058 | ₩99,876 | +6.19% | 145.5만 |
|---|
| 2026.02.27 | ₩96,291 | ₩97,629 | ₩92,413 | ₩96,813 | +0.54% | 201만 |
|---|
| 2026.02.26 | ₩90,099 | ₩98,779 | ₩89,365 | ₩98,378 | +9.19% | 226.3만 |
|---|
| 2026.02.25 | ₩86,114 | ₩89,063 | ₩83,271 | ₩88,414 | +2.67% | 120.1만 |
|---|
| 2026.02.24 | ₩84,255 | ₩90,648 | ₩83,921 | ₩85,967 | +2.03% | 155.1만 |
|---|
| 2026.02.23 | ₩87,665 | ₩87,712 | ₩83,145 | ₩83,894 | -4.30% | 190.2만 |
|---|
| 2026.02.20 | ₩88,013 | ₩92,226 | ₩86,987 | ₩88,989 | +1.11% | 197.9만 |
|---|
| 2026.02.19 | ₩86,127 | ₩90,246 | ₩85,592 | ₩89,578 | +4.01% | 175.3만 |
|---|
| 2026.02.18 | ₩81,580 | ₩87,465 | ₩80,818 | ₩85,686 | +5.03% | 163.4만 |
|---|
| 2026.02.17 | ₩82,918 | ₩83,934 | ₩79,708 | ₩81,580 | -1.61% | 97만 |
|---|
| 2026.02.13 | ₩82,195 | ₩85,238 | ₩81,580 | ₩83,907 | +2.08% | 184.9만 |
|---|
| 2026.02.12 | ₩81,620 | ₩82,356 | ₩77,581 | ₩81,821 | +0.25% | 228.8만 |
|---|
| 2026.02.11 | ₩85,057 | ₩86,475 | ₩77,755 | ₩81,232 | -4.50% | 256.9만 |
|---|
| 2026.02.10 | ₩84,964 | ₩88,461 | ₩84,950 | ₩86,475 | +1.78% | 170.6만 |
|---|
| 2026.02.09 | ₩85,191 | ₩86,904 | ₩83,680 | ₩84,228 | -1.13% | 157만 |
|---|
| 2026.02.06 | ₩84,121 | ₩86,930 | ₩81,446 | ₩85,245 | +1.34% | 173만 |
|---|
| 2026.02.05 | ₩84,990 | ₩89,792 | ₩81,005 | ₩81,968 | -3.56% | 303.7만 |
|---|
| 2026.02.04 | ₩88,053 | ₩89,618 | ₩82,623 | ₩85,927 | -2.41% | 325.2만 |
|---|
| 2026.02.03 | ₩96,987 | ₩97,615 | ₩88,066 | ₩90,287 | -6.91% | 392.6만 |
|---|
| 2026.02.02 | ₩104,770 | ₩106,068 | ₩98,953 | ₩99,568 | -4.97% | 183.4만 |
|---|
| 2026.01.30 | ₩108,662 | ₩110,427 | ₩103,527 | ₩104,770 | -3.58% | 134.8만 |
|---|
| 2026.01.29 | ₩120,525 | ₩121,033 | ₩105,787 | ₩108,368 | -10.09% | 198.3만 |
|---|
| 2026.01.28 | ₩124,390 | ₩126,690 | ₩122,063 | ₩122,464 | -1.55% | 68.8만 |
|---|
| 2026.01.27 | ₩126,275 | ₩127,051 | ₩121,340 | ₩122,664 | -2.86% | 79.8만 |
|---|
| 2026.01.26 | ₩123,360 | ₩126,369 | ₩122,444 | ₩126,182 | +2.29% | 96.5만 |
|---|
| 2026.01.23 | ₩120,966 | ₩124,029 | ₩119,923 | ₩123,694 | +2.26% | 130.4만 |
|---|
| 2026.01.22 | ₩118,612 | ₩121,715 | ₩118,358 | ₩121,060 | +2.06% | 144.8만 |
|---|
| 2026.01.21 | ₩120,632 | ₩123,052 | ₩116,459 | ₩117,743 | -2.39% | 139.4만 |
|---|
| 2026.01.20 | ₩123,681 | ₩125,440 | ₩119,439 | ₩119,816 | -3.13% | 224.2만 |
|---|
| 2026.01.16 | ₩121,020 | ₩124,082 | ₩117,837 | ₩121,407 | +0.32% | 99.5만 |
|---|
| 2026.01.15 | ₩128,883 | ₩130,247 | ₩120,050 | ₩120,511 | -6.50% | 129.7만 |
|---|
| 2026.01.14 | ₩134,326 | ₩135,216 | ₩128,388 | ₩129,712 | -3.43% | 99.2만 |
|---|
| 2026.01.13 | ₩137,857 | ₩139,191 | ₩132,508 | ₩135,757 | -1.52% | 120.7만 |
|---|
| 2026.01.12 | ₩145,520 | ₩147,045 | ₩141,782 | ₩142,217 | -2.27% | 59.7만 |
|---|
| 2026.01.09 | ₩140,171 | ₩146,650 | ₩137,697 | ₩146,082 | +4.22% | 73.8만 |
|---|
| 2026.01.08 | ₩141,495 | ₩141,856 | ₩137,471 | ₩139,288 | -1.56% | 61.8만 |
|---|
| 2026.01.07 | ₩136,185 | ₩142,391 | ₩136,145 | ₩141,415 | +3.84% | 56.8만 |
|---|
| 2026.01.06 | ₩132,574 | ₩136,159 | ₩130,107 | ₩136,119 | +2.67% | 73.4만 |
|---|
| 2026.01.05 | ₩135,971 | ₩138,678 | ₩131,264 | ₩133,056 | -2.14% | 95.4만 |
|---|
| 2026.01.02 | ₩141,883 | ₩143,434 | ₩135,650 | ₩135,864 | -4.24% | 123.4만 |
|---|
| 2025.12.31 | ₩143,193 | ₩144,116 | ₩141,936 | ₩142,431 | -0.53% | 58.6만 |
|---|
| 2025.12.30 | ₩143,421 | ₩145,039 | ₩142,805 | ₩143,340 | -0.06% | 62.8만 |
|---|
| 2025.12.29 | ₩144,063 | ₩146,363 | ₩143,635 | ₩144,303 | +0.17% | 47.8만 |
|---|
| 2025.12.26 | ₩144,718 | ₩145,774 | ₩142,418 | ₩144,049 | -0.46% | 34.7만 |
|---|
| 2025.12.24 | ₩146,430 | ₩147,065 | ₩143,835 | ₩144,678 | -1.20% | 21.8만 |
|---|
| 2025.12.23 | ₩147,633 | ₩148,931 | ₩145,835 | ₩146,978 | -0.44% | 53.8만 |
|---|
| 2025.12.22 | ₩144,009 | ₩147,821 | ₩143,607 | ₩147,526 | +2.44% | 92.8만 |
|---|
| 2025.12.19 | ₩143,755 | ₩147,085 | ₩143,153 | ₩145,293 | +1.07% | 162.2만 |
|---|
| 2025.12.18 | ₩141,963 | ₩145,586 | ₩139,930 | ₩143,808 | +1.30% | 90.9만 |
|---|
| 2025.12.17 | ₩140,157 | ₩145,975 | ₩139,606 | ₩141,615 | +1.04% | 149.1만 |
|---|
| 2025.12.16 | ₩136,386 | ₩141,808 | ₩136,266 | ₩140,585 | +3.08% | 89.2만 |
|---|
| 2025.12.15 | ₩139,315 | ₩139,542 | ₩136,132 | ₩137,897 | -1.02% | 95.3만 |
|---|
| 2025.12.12 | ₩141,816 | ₩142,953 | ₩138,205 | ₩139,181 | -1.86% | 88.1만 |
|---|
| 2025.12.11 | ₩143,086 | ₩145,975 | ₩141,254 | ₩141,802 | -0.90% | 107.1만 |
|---|
| 2025.12.10 | ₩144,491 | ₩146,269 | ₩142,404 | ₩143,060 | -0.99% | 141만 |
|---|
| 2025.12.09 | ₩143,060 | ₩146,804 | ₩138,923 | ₩145,801 | +1.92% | 224.5만 |
|---|
| 2025.12.08 | ₩141,762 | ₩147,560 | ₩137,844 | ₩144,491 | +1.92% | 221.1만 |
|---|
| 2025.12.05 | ₩130,047 | ₩148,369 | ₩127,051 | ₩141,227 | +8.60% | 468.7만 |
|---|
| 2025.12.04 | ₩124,951 | ₩129,860 | ₩124,457 | ₩127,840 | +2.31% | 199.5만 |
|---|
| 2025.12.03 | ₩120,418 | ₩125,928 | ₩120,297 | ₩124,791 | +3.63% | 99.9만 |
|---|
| 2025.12.02 | ₩119,495 | ₩121,608 | ₩119,027 | ₩120,464 | +0.81% | 65.5만 |
|---|
| 2025.12.01 | ₩119,027 | ₩121,287 | ₩118,174 | ₩118,572 | -0.38% | 90만 |
|---|
| 2025.11.28 | ₩119,094 | ₩121,367 | ₩118,171 | ₩119,508 | +0.35% | 36.9만 |
|---|
| 2025.11.26 | ₩119,468 | ₩121,233 | ₩118,351 | ₩118,639 | -0.69% | 55.6만 |
|---|
| 2025.11.25 | ₩118,626 | ₩120,364 | ₩116,285 | ₩119,682 | +0.89% | 82.5만 |
|---|
| 2025.11.24 | ₩117,355 | ₩119,241 | ₩116,138 | ₩118,880 | +1.30% | 114.2만 |
|---|
| 2025.11.21 | ₩113,918 | ₩117,382 | ₩112,527 | ₩116,018 | +1.84% | 89만 |
|---|
| 2025.11.20 | ₩116,847 | ₩117,811 | ₩112,260 | ₩113,865 | -2.55% | 103.4만 |
|---|
| 2025.11.19 | ₩114,961 | ₩116,513 | ₩113,972 | ₩115,362 | +0.35% | 42.7만 |
|---|
| 2025.11.18 | ₩113,062 | ₩115,657 | ₩111,644 | ₩115,068 | +1.77% | 70.1만 |
|---|
| 2025.11.17 | ₩117,877 | ₩118,973 | ₩113,276 | ₩113,637 | -3.60% | 58.3만 |
|---|
| 2025.11.14 | ₩118,492 | ₩121,220 | ₩116,486 | ₩119,482 | +0.84% | 42.3만 |
|---|
| 2025.11.13 | ₩124,724 | ₩126,262 | ₩118,672 | ₩119,013 | -4.58% | 63.4만 |
|---|
| 2025.11.12 | ₩123,360 | ₩125,687 | ₩121,581 | ₩124,363 | +0.81% | 157.9만 |
|---|
| 2025.11.11 | ₩125,714 | ₩125,941 | ₩121,389 | ₩122,932 | -2.21% | 104.7만 |
|---|
| 2025.11.10 | ₩126,168 | ₩128,322 | ₩124,256 | ₩127,091 | +0.73% | 81.4만 |
|---|
| 2025.11.07 | ₩122,103 | ₩126,142 | ₩121,033 | ₩126,048 | +3.23% | 52.5만 |
|---|
| 2025.11.06 | ₩122,919 | ₩123,708 | ₩119,027 | ₩123,086 | +0.14% | 84.6만 |
|---|
| 2025.11.05 | ₩123,213 | ₩123,828 | ₩121,581 | ₩122,758 | -0.37% | 27.5만 |
|---|
| 2025.11.04 | ₩125,767 | ₩126,175 | ₩122,798 | ₩123,213 | -2.03% | 45.8만 |
|---|
| 2025.11.03 | ₩126,302 | ₩127,158 | ₩122,678 | ₩126,757 | +0.36% | 48.7만 |
|---|
| 2025.10.31 | ₩129,191 | ₩129,525 | ₩125,058 | ₩126,195 | -2.32% | 103.3만 |
|---|
| 2025.10.30 | ₩127,974 | ₩131,218 | ₩127,051 | ₩128,108 | +0.10% | 31.9만 |
|---|
| 2025.10.29 | ₩132,534 | ₩132,534 | ₩127,706 | ₩128,883 | -2.75% | 40.6만 |
|---|
| 2025.10.28 | ₩133,698 | ₩134,367 | ₩131,739 | ₩133,471 | -0.17% | 41.8만 |
|---|
| 2025.10.27 | ₩132,949 | ₩135,049 | ₩132,053 | ₩133,738 | +0.59% | 52.4만 |
|---|
| 2025.10.24 | ₩133,738 | ₩135,430 | ₩131,618 | ₩131,678 | -1.54% | 76.1만 |
|---|
| 2025.10.23 | ₩126,850 | ₩131,906 | ₩125,206 | ₩131,625 | +3.76% | 82.9만 |
|---|
| 2025.10.22 | ₩129,191 | ₩129,191 | ₩125,834 | ₩126,770 | -1.87% | 53.4만 |
|---|
| 2025.10.21 | ₩125,714 | ₩129,993 | ₩124,844 | ₩129,030 | +2.64% | 72.1만 |
|---|
| 2025.10.20 | ₩123,962 | ₩125,419 | ₩123,280 | ₩125,045 | +0.87% | 44.8만 |
|---|
| 2025.10.17 | ₩121,956 | ₩124,644 | ₩121,153 | ₩123,694 | +1.43% | 75.8만 |
|---|
| 2025.10.16 | ₩127,399 | ₩128,475 | ₩123,587 | ₩123,962 | -2.70% | 62.3만 |
|---|
| 2025.10.15 | ₩129,258 | ₩129,392 | ₩125,045 | ₩126,075 | -2.46% | 106.3만 |
|---|
| 2025.10.14 | ₩125,968 | ₩130,595 | ₩124,844 | ₩129,739 | +2.99% | 67.6만 |
|---|
| 2025.10.13 | ₩132,548 | ₩133,671 | ₩128,281 | ₩128,402 | -3.13% | 75.3만 |
|---|
| 2025.10.10 | ₩135,731 | ₩136,587 | ₩131,799 | ₩131,866 | -2.85% | 63.3만 |
|---|