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 | ₩98,428 | ₩100,512 | ₩96,023 | ₩96,972 | -1.48% | 167만 |
| 2026.10.08 | ₩95,970 | ₩99,412 | ₩95,876 | ₩97,426 | +1.52% | 340.3만 |
| 2026.10.07 | ₩92,243 | ₩97,666 | ₩92,009 | ₩95,836 | +3.90% | 221.5만 |
| 2026.10.06 | ₩96,183 | ₩96,597 | ₩91,521 | ₩91,735 | -4.63% | 157.3만 |
| 2026.10.05 | ₩90,720 | ₩96,451 | ₩89,504 | ₩96,397 | +6.26% | 185.8만 |
| 2026.10.02 | ₩90,212 | ₩91,428 | ₩88,943 | ₩89,624 | -0.65% | 152.3만 |
| 2026.10.01 | ₩88,809 | ₩90,599 | ₩87,587 | ₩89,958 | +1.29% | 164.4만 |
| 2026.09.30 | ₩85,443 | ₩88,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,888 |
| +2.86% |
| 209.1만 |
| 2026.09.29 | ₩80,213 | ₩86,231 | ₩78,991 | ₩84,855 | +5.79% | 298만 |
|---|
| 2026.09.28 | ₩76,332 | ₩80,407 | ₩73,527 | ₩80,046 | +4.87% | 209만 |
|---|
| 2026.09.25 | ₩80,106 | ₩80,701 | ₩76,800 | ₩77,548 | -3.19% | 176.9만 |
|---|
| 2026.09.24 | ₩82,531 | ₩83,586 | ₩78,910 | ₩80,126 | -2.91% | 177.9만 |
|---|
| 2026.09.23 | ₩83,038 | ₩83,826 | ₩80,066 | ₩82,357 | -0.82% | 199.3만 |
|---|
| 2026.09.22 | ₩77,468 | ₩83,092 | ₩75,103 | ₩82,237 | +6.16% | 503.8만 |
|---|
| 2026.09.21 | ₩74,636 | ₩77,201 | ₩73,161 | ₩75,517 | +1.18% | 538.9만 |
|---|
| 2026.09.18 | ₩71,516 | ₩74,008 | ₩70,802 | ₩73,527 | +2.81% | 290.8만 |
|---|
| 2026.09.17 | ₩77,922 | ₩78,178 | ₩72,311 | ₩72,471 | -6.99% | 562.8만 |
|---|
| 2026.09.16 | ₩76,199 | ₩79,218 | ₩76,199 | ₩78,376 | +2.86% | 495.2만 |
|---|
| 2026.09.15 | ₩77,187 | ₩79,351 | ₩76,327 | ₩78,283 | +1.42% | 456만 |
|---|
| 2026.09.14 | ₩73,166 | ₩79,218 | ₩72,618 | ₩78,804 | +7.70% | 570.9만 |
|---|
| 2026.09.11 | ₩74,689 | ₩75,010 | ₩71,870 | ₩73,046 | -2.20% | 555.6만 |
|---|
| 2026.09.10 | ₩75,076 | ₩76,840 | ₩74,569 | ₩74,823 | -0.34% | 630만 |
|---|
| 2026.09.09 | ₩89,671 | ₩92,777 | ₩74,208 | ₩76,305 | -14.91% | 2295.1만 |
|---|
| 2026.09.08 | ₩115,687 | ₩115,687 | ₩108,674 | ₩108,981 | -5.80% | 503.4만 |
|---|
| 2026.09.04 | ₩122,313 | ₩122,360 | ₩117,170 | ₩117,451 | -3.98% | 142만 |
|---|
| 2026.09.03 | ₩126,027 | ₩128,438 | ₩123,836 | ₩124,370 | -1.31% | 100.3만 |
|---|
| 2026.09.02 | ₩126,454 | ₩128,485 | ₩122,099 | ₩123,128 | -2.63% | 85.6만 |
|---|
| 2026.09.01 | ₩129,834 | ₩131,838 | ₩126,441 | ₩127,510 | -1.79% | 81.1만 |
|---|
| 2026.08.31 | ₩131,557 | ₩133,608 | ₩130,803 | ₩130,970 | -0.45% | 76만 |
|---|
| 2026.08.28 | ₩133,775 | ₩137,532 | ₩130,809 | ₩133,414 | -0.27% | 134.8만 |
|---|
| 2026.08.27 | ₩125,987 | ₩134,737 | ₩125,666 | ₩134,443 | +6.71% | 211.9만 |
|---|
| 2026.08.26 | ₩119,174 | ₩123,970 | ₩117,905 | ₩123,208 | +3.39% | 61.1만 |
|---|
| 2026.08.25 | ₩126,120 | ₩128,244 | ₩121,351 | ₩122,727 | -2.69% | 92만 |
|---|
| 2026.08.24 | ₩126,094 | ₩128,057 | ₩125,172 | ₩127,757 | +1.32% | 58.7만 |
|---|
| 2026.08.21 | ₩124,077 | ₩127,657 | ₩120,977 | ₩126,735 | +2.14% | 96.5만 |
|---|
| 2026.08.20 | ₩126,655 | ₩129,258 | ₩123,195 | ₩123,662 | -2.36% | 101.1만 |
|---|
| 2026.08.19 | ₩122,086 | ₩127,710 | ₩121,886 | ₩126,935 | +3.97% | 161만 |
|---|
| 2026.08.18 | ₩119,855 | ₩123,195 | ₩117,451 | ₩121,712 | +1.55% | 77.9만 |
|---|
| 2026.08.17 | ₩118,880 | ₩120,563 | ₩117,557 | ₩118,078 | -0.67% | 70.1만 |
|---|
| 2026.08.14 | ₩124,905 | ₩125,573 | ₩116,731 | ₩120,764 | -3.32% | 93.5만 |
|---|
| 2026.08.13 | ₩124,744 | ₩125,346 | ₩118,519 | ₩125,172 | +0.34% | 120.1만 |
|---|
| 2026.08.12 | ₩115,033 | ₩122,928 | ₩112,361 | ₩122,901 | +6.84% | 189.3만 |
|---|
| 2026.08.11 | ₩115,514 | ₩121,258 | ₩113,857 | ₩118,078 | +2.22% | 227.5만 |
|---|
| 2026.08.10 | ₩113,269 | ₩116,729 | ₩113,269 | ₩116,075 | +2.48% | 89.4만 |
|---|
| 2026.08.07 | ₩116,970 | ₩118,396 | ₩114,131 | ₩114,659 | -1.98% | 106.9만 |
|---|
| 2026.08.06 | ₩109,863 | ₩115,070 | ₩108,914 | ₩114,338 | +4.07% | 65.4만 |
|---|
| 2026.08.05 | ₩117,557 | ₩117,557 | ₩113,976 | ₩115,554 | -1.70% | 82.3만 |
|---|
| 2026.08.04 | ₩109,462 | ₩115,413 | ₩108,774 | ₩115,206 | +5.25% | 133.2만 |
|---|
| 2026.08.03 | ₩114,619 | ₩117,738 | ₩111,212 | ₩111,372 | -2.83% | 97.4만 |
|---|
| 2026.07.31 | ₩105,588 | ₩111,773 | ₩104,947 | ₩110,958 | +5.09% | 135.8만 |
|---|
| 2026.07.30 | ₩109,662 | ₩110,003 | ₩103,531 | ₩106,697 | -2.70% | 160.9만 |
|---|
| 2026.07.29 | ₩103,838 | ₩114,430 | ₩103,704 | ₩112,508 | +8.35% | 317만 |
|---|
| 2026.07.28 | ₩102,435 | ₩108,754 | ₩101,540 | ₩104,720 | +2.23% | 112.6만 |
|---|
| 2026.07.27 | ₩96,958 | ₩103,477 | ₩95,649 | ₩100,084 | +3.22% | 139만 |
|---|
| 2026.07.24 | ₩94,580 | ₩96,851 | ₩92,229 | ₩94,153 | -0.45% | 66.8만 |
|---|
| 2026.07.23 | ₩94,113 | ₩94,433 | ₩89,651 | ₩92,269 | -1.96% | 99.4만 |
|---|
| 2026.07.22 | ₩97,199 | ₩97,840 | ₩90,439 | ₩93,378 | -3.93% | 154.5만 |
|---|
| 2026.07.21 | ₩102,930 | ₩106,042 | ₩97,292 | ₩97,466 | -5.31% | 129.1만 |
|---|
| 2026.07.20 | ₩99,857 | ₩108,674 | ₩99,122 | ₩106,149 | +6.30% | 237.2만 |
|---|
| 2026.07.17 | ₩98,895 | ₩103,771 | ₩98,201 | ₩101,527 | +2.66% | 121.8만 |
|---|
| 2026.07.16 | ₩105,334 | ₩106,657 | ₩100,752 | ₩100,859 | -4.25% | 166.7만 |
|---|
| 2026.07.15 | ₩108,647 | ₩109,943 | ₩104,185 | ₩104,666 | -3.66% | 122.6만 |
|---|
| 2026.07.14 | ₩102,382 | ₩109,208 | ₩101,113 | ₩106,991 | +4.50% | 142.8만 |
|---|
| 2026.07.13 | ₩105,214 | ₩108,741 | ₩104,359 | ₩107,338 | +2.02% | 77.2만 |
|---|
| 2026.07.10 | ₩108,206 | ₩108,901 | ₩102,996 | ₩103,785 | -4.09% | 66.2만 |
|---|
| 2026.07.09 | ₩100,124 | ₩106,937 | ₩98,855 | ₩106,122 | +5.99% | 152.6만 |
|---|
| 2026.07.08 | ₩104,760 | ₩105,989 | ₩102,702 | ₩104,212 | -0.52% | 120.4만 |
|---|
| 2026.07.07 | ₩106,443 | ₩110,370 | ₩104,987 | ₩106,470 | +0.03% | 227.1만 |
|---|
| 2026.07.06 | ₩102,061 | ₩105,708 | ₩100,351 | ₩103,918 | +1.82% | 119.3만 |
|---|
| 2026.07.02 | ₩98,949 | ₩105,441 | ₩97,796 | ₩104,613 | +5.72% | 141.2만 |
|---|
| 2026.07.01 | ₩96,130 | ₩101,767 | ₩95,409 | ₩98,902 | +2.88% | 139.6만 |
|---|
| 2026.06.30 | ₩92,790 | ₩94,727 | ₩91,343 | ₩94,460 | +1.80% | 155.2만 |
|---|
| 2026.06.29 | ₩92,590 | ₩94,727 | ₩91,494 | ₩93,779 | +1.28% | 159.6만 |
|---|
| 2026.06.26 | ₩85,202 | ₩93,632 | ₩85,202 | ₩92,443 | +8.50% | 1115.5만 |
|---|
| 2026.06.25 | ₩82,437 | ₩86,071 | ₩80,834 | ₩84,695 | +2.74% | 145.7만 |
|---|
| 2026.06.24 | ₩85,496 | ₩88,943 | ₩84,722 | ₩86,872 | +1.61% | 103.4만 |
|---|
| 2026.06.23 | ₩84,855 | ₩85,910 | ₩82,484 | ₩85,750 | +1.05% | 127.7만 |
|---|
| 2026.06.22 | ₩84,534 | ₩88,677 | ₩82,016 | ₩83,586 | -1.12% | 105.7만 |
|---|
| 2026.06.18 | ₩82,263 | ₩86,178 | ₩80,888 | ₩85,804 | +4.30% | 169.9만 |
|---|
| 2026.06.17 | ₩87,420 | ₩90,172 | ₩82,517 | ₩83,426 | -4.57% | 168.2만 |
|---|
| 2026.06.16 | ₩91,094 | ₩92,844 | ₩88,295 | ₩88,930 | -2.38% | 137.1만 |
|---|
| 2026.06.15 | ₩89,197 | ₩92,002 | ₩88,529 | ₩91,909 | +3.04% | 109.2만 |
|---|
| 2026.06.12 | ₩90,760 | ₩91,291 | ₩87,166 | ₩89,197 | -1.72% | 96.4만 |
|---|
| 2026.06.11 | ₩92,897 | ₩94,953 | ₩90,893 | ₩91,160 | -1.87% | 166.7만 |
|---|
| 2026.06.10 | ₩92,176 | ₩97,452 | ₩91,441 | ₩95,368 | +3.46% | 147.1만 |
|---|
| 2026.06.09 | ₩94,821 | ₩98,187 | ₩91,641 | ₩94,460 | -0.38% | 179.9만 |
|---|
| 2026.06.08 | ₩103,197 | ₩105,241 | ₩96,731 | ₩97,452 | -5.57% | 218만 |
|---|
| 2026.06.05 | ₩110,945 | ₩112,334 | ₩100,926 | ₩103,397 | -6.80% | 469.8만 |
|---|
| 2026.06.04 | ₩98,388 | ₩102,609 | ₩97,800 | ₩99,296 | +0.92% | 303.9만 |
|---|
| 2026.06.03 | ₩99,109 | ₩99,109 | ₩94,727 | ₩97,025 | -2.10% | 235.5만 |
|---|
| 2026.06.02 | ₩96,998 | ₩100,431 | ₩94,059 | ₩100,204 | +3.31% | 161.1만 |
|---|
| 2026.06.01 | ₩100,004 | ₩104,773 | ₩97,386 | ₩103,771 | +3.77% | 213.1만 |
|---|
| 2026.05.29 | ₩89,036 | ₩97,145 | ₩88,836 | ₩96,664 | +8.57% | 183.1만 |
|---|
| 2026.05.28 | ₩85,884 | ₩90,733 | ₩84,160 | ₩87,888 | +2.33% | 197.6만 |
|---|
| 2026.05.27 | ₩82,865 | ₩86,605 | ₩82,310 | ₩84,548 | +2.03% | 96.6만 |
|---|
| 2026.05.26 | ₩84,160 | ₩88,195 | ₩83,145 | ₩83,773 | -0.46% | 126.4만 |
|---|
| 2026.05.22 | ₩82,304 | ₩85,256 | ₩82,250 | ₩84,388 | +2.53% | 70.8만 |
|---|
| 2026.05.21 | ₩81,809 | ₩83,740 | ₩80,420 | ₩81,930 | +0.15% | 74만 |
|---|
| 2026.05.20 | ₩81,742 | ₩84,414 | ₩79,685 | ₩83,867 | +2.60% | 74.4만 |
|---|
| 2026.05.19 | ₩85,496 | ₩86,218 | ₩83,038 | ₩83,426 | -2.42% | 127.6만 |
|---|
| 2026.05.18 | ₩78,029 | ₩84,281 | ₩78,009 | ₩83,519 | +7.04% | 167.6만 |
|---|
| 2026.05.15 | ₩76,907 | ₩79,732 | ₩76,299 | ₩78,176 | +1.65% | 121.2만 |
|---|
| 2026.05.14 | ₩75,384 | ₩77,868 | ₩74,048 | ₩76,346 | +1.28% | 166.2만 |
|---|
| 2026.05.13 | ₩76,305 | ₩76,305 | ₩72,365 | ₩75,023 | -1.68% | 157.5만 |
|---|
| 2026.05.12 | ₩80,620 | ₩81,335 | ₩76,653 | ₩76,813 | -4.72% | 156.3만 |
|---|
| 2026.05.11 | ₩84,080 | ₩85,662 | ₩78,924 | ₩80,540 | -4.21% | 103.4만 |
|---|
| 2026.05.08 | ₩85,496 | ₩85,496 | ₩81,996 | ₩84,214 | -1.50% | 75.4만 |
|---|
| 2026.05.07 | ₩86,231 | ₩91,494 | ₩85,951 | ₩87,233 | +1.16% | 130.7만 |
|---|
| 2026.05.06 | ₩83,666 | ₩84,681 | ₩80,847 | ₩83,947 | +0.34% | 82만 |
|---|
| 2026.05.05 | ₩85,496 | ₩85,523 | ₩82,023 | ₩85,383 | -0.13% | 65만 |
|---|
| 2026.05.04 | ₩82,972 | ₩86,632 | ₩81,014 | ₩85,256 | +2.75% | 99.6만 |
|---|
| 2026.05.01 | ₩82,865 | ₩86,084 | ₩79,418 | ₩82,451 | -0.50% | 126.2만 |
|---|
| 2026.04.30 | ₩79,151 | ₩81,034 | ₩77,013 | ₩79,431 | +0.35% | 90.7만 |
|---|
| 2026.04.29 | ₩80,701 | ₩81,368 | ₩78,630 | ₩79,992 | -0.88% | 63.2만 |
|---|
| 2026.04.28 | ₩81,075 | ₩84,080 | ₩79,919 | ₩81,061 | -0.02% | 98.9만 |
|---|
| 2026.04.27 | ₩83,132 | ₩84,828 | ₩79,578 | ₩80,527 | -3.13% | 83.7만 |
|---|
| 2026.04.24 | ₩82,557 | ₩83,907 | ₩79,558 | ₩83,706 | +1.39% | 94.4만 |
|---|
| 2026.04.23 | ₩81,662 | ₩82,090 | ₩77,815 | ₩81,395 | -0.33% | 142.2만 |
|---|
| 2026.04.22 | ₩86,819 | ₩87,507 | ₩84,294 | ₩86,284 | -0.62% | 73.8만 |
|---|
| 2026.04.21 | ₩88,836 | ₩90,940 | ₩84,588 | ₩85,630 | -3.61% | 120.2만 |
|---|
| 2026.04.20 | ₩85,897 | ₩88,809 | ₩85,329 | ₩88,542 | +3.08% | 141만 |
|---|
| 2026.04.17 | ₩86,311 | ₩87,353 | ₩84,361 | ₩85,910 | -0.46% | 130.6만 |
|---|
| 2026.04.16 | ₩84,367 | ₩86,057 | ₩82,557 | ₩84,013 | -0.42% | 103.8만 |
|---|
| 2026.04.15 | ₩77,234 | ₩83,452 | ₩76,159 | ₩82,731 | +7.12% | 118.1만 |
|---|
| 2026.04.14 | ₩77,695 | ₩79,645 | ₩75,330 | ₩76,599 | -1.41% | 134.5만 |
|---|
| 2026.04.13 | ₩74,021 | ₩79,037 | ₩73,874 | ₩76,613 | +3.50% | 155.3만 |
|---|
| 2026.04.10 | ₩78,296 | ₩78,937 | ₩73,781 | ₩73,861 | -5.66% | 104.6만 |
|---|
| 2026.04.09 | ₩82,210 | ₩82,897 | ₩77,221 | ₩78,496 | -4.52% | 120.2만 |
|---|
| 2026.04.08 | ₩87,380 | ₩87,821 | ₩82,784 | ₩82,985 | -5.03% | 79.3만 |
|---|
| 2026.04.07 | ₩83,586 | ₩85,096 | ₩82,651 | ₩84,027 | +0.53% | 57만 |
|---|
| 2026.04.06 | ₩83,720 | ₩84,768 | ₩81,756 | ₩84,174 | +0.54% | 58.7만 |
|---|
| 2026.04.02 | ₩82,143 | ₩86,164 | ₩81,188 | ₩84,067 | +2.34% | 69.6만 |
|---|
| 2026.04.01 | ₩85,336 | ₩85,630 | ₩81,489 | ₩83,399 | -2.27% | 69.6만 |
|---|
| 2026.03.31 | ₩83,907 | ₩85,710 | ₩80,741 | ₩84,775 | +1.03% | 126.1만 |
|---|
| 2026.03.30 | ₩81,048 | ₩82,825 | ₩79,685 | ₩81,021 | -0.03% | 88.4만 |
|---|
| 2026.03.27 | ₩83,012 | ₩83,012 | ₩79,926 | ₩80,674 | -2.82% | 71.7만 |
|---|
| 2026.03.26 | ₩82,958 | ₩88,101 | ₩82,170 | ₩84,241 | +1.55% | 87만 |
|---|
| 2026.03.25 | ₩87,727 | ₩88,930 | ₩82,865 | ₩84,267 | -3.94% | 89.3만 |
|---|
| 2026.03.24 | ₩91,040 | ₩91,040 | ₩85,964 | ₩86,578 | -4.90% | 124.1만 |
|---|
| 2026.03.23 | ₩89,344 | ₩93,445 | ₩88,836 | ₩89,838 | +0.55% | 116.3만 |
|---|
| 2026.03.20 | ₩90,840 | ₩91,975 | ₩87,834 | ₩90,493 | -0.38% | 128.1만 |
|---|
| 2026.03.19 | ₩90,733 | ₩94,514 | ₩89,905 | ₩91,521 | +0.87% | 89.7만 |
|---|
| 2026.03.18 | ₩91,949 | ₩94,153 | ₩91,054 | ₩91,828 | -0.13% | 111만 |
|---|
| 2026.03.17 | ₩91,722 | ₩99,309 | ₩91,722 | ₩93,017 | +1.41% | 111.9만 |
|---|
| 2026.03.16 | ₩94,313 | ₩95,542 | ₩91,127 | ₩94,727 | +0.44% | 146.3만 |
|---|
| 2026.03.13 | ₩101,059 | ₩101,059 | ₩91,267 | ₩94,580 | -6.41% | 328.5만 |
|---|
| 2026.03.12 | ₩104,920 | ₩106,496 | ₩97,653 | ₩101,059 | -3.68% | 296.6만 |
|---|
| 2026.03.11 | ₩105,214 | ₩106,603 | ₩102,215 | ₩104,853 | -0.34% | 83.5만 |
|---|
| 2026.03.10 | ₩107,926 | ₩107,926 | ₩101,928 | ₩104,065 | -3.58% | 116.8만 |
|---|
| 2026.03.09 | ₩109,422 | ₩110,170 | ₩105,989 | ₩107,765 | -1.51% | 109.4만 |
|---|
| 2026.03.06 | ₩105,414 | ₩111,479 | ₩103,170 | ₩110,811 | +5.12% | 143만 |
|---|
| 2026.03.05 | ₩103,290 | ₩107,405 | ₩102,789 | ₩104,546 | +1.22% | 147.3만 |
|---|
| 2026.03.04 | ₩100,819 | ₩104,599 | ₩99,967 | ₩103,130 | +2.29% | 119.8만 |
|---|
| 2026.03.03 | ₩97,185 | ₩101,881 | ₩94,847 | ₩101,233 | +4.16% | 96.1만 |
|---|
| 2026.03.02 | ₩93,952 | ₩100,578 | ₩93,952 | ₩99,764 | +6.19% | 145.5만 |
|---|
| 2026.02.27 | ₩96,183 | ₩97,519 | ₩92,309 | ₩96,704 | +0.54% | 201만 |
|---|
| 2026.02.26 | ₩89,998 | ₩98,668 | ₩89,265 | ₩98,267 | +9.19% | 226.3만 |
|---|
| 2026.02.25 | ₩86,017 | ₩88,963 | ₩83,177 | ₩88,315 | +2.67% | 120.1만 |
|---|
| 2026.02.24 | ₩84,160 | ₩90,546 | ₩83,826 | ₩85,870 | +2.03% | 155.1만 |
|---|
| 2026.02.23 | ₩87,567 | ₩87,614 | ₩83,052 | ₩83,800 | -4.30% | 190.2만 |
|---|
| 2026.02.20 | ₩87,914 | ₩92,122 | ₩86,890 | ₩88,889 | +1.11% | 197.9만 |
|---|
| 2026.02.19 | ₩86,031 | ₩90,145 | ₩85,496 | ₩89,477 | +4.01% | 175.3만 |
|---|
| 2026.02.18 | ₩81,489 | ₩87,367 | ₩80,727 | ₩85,590 | +5.03% | 163.4만 |
|---|
| 2026.02.17 | ₩82,825 | ₩83,840 | ₩79,618 | ₩81,489 | -1.61% | 97만 |
|---|
| 2026.02.13 | ₩82,103 | ₩85,142 | ₩81,489 | ₩83,813 | +2.08% | 184.9만 |
|---|
| 2026.02.12 | ₩81,529 | ₩82,263 | ₩77,494 | ₩81,729 | +0.25% | 228.8만 |
|---|
| 2026.02.11 | ₩84,962 | ₩86,378 | ₩77,668 | ₩81,141 | -4.50% | 256.9만 |
|---|
| 2026.02.10 | ₩84,868 | ₩88,362 | ₩84,855 | ₩86,378 | +1.78% | 170.6만 |
|---|
| 2026.02.09 | ₩85,096 | ₩86,807 | ₩83,586 | ₩84,134 | -1.13% | 157만 |
|---|
| 2026.02.06 | ₩84,027 | ₩86,832 | ₩81,355 | ₩85,149 | +1.34% | 173만 |
|---|
| 2026.02.05 | ₩84,895 | ₩89,691 | ₩80,914 | ₩81,876 | -3.56% | 303.7만 |
|---|
| 2026.02.04 | ₩87,954 | ₩89,517 | ₩82,531 | ₩85,830 | -2.41% | 325.2만 |
|---|
| 2026.02.03 | ₩96,878 | ₩97,506 | ₩87,968 | ₩90,185 | -6.91% | 392.6만 |
|---|
| 2026.02.02 | ₩104,653 | ₩105,949 | ₩98,842 | ₩99,456 | -4.97% | 183.4만 |
|---|
| 2026.01.30 | ₩108,540 | ₩110,304 | ₩103,410 | ₩104,653 | -3.58% | 134.8만 |
|---|
| 2026.01.29 | ₩120,390 | ₩120,897 | ₩105,668 | ₩108,246 | -10.09% | 198.3만 |
|---|
| 2026.01.28 | ₩124,250 | ₩126,548 | ₩121,926 | ₩122,327 | -1.55% | 68.8만 |
|---|
| 2026.01.27 | ₩126,134 | ₩126,909 | ₩121,204 | ₩122,527 | -2.86% | 79.8만 |
|---|
| 2026.01.26 | ₩123,222 | ₩126,227 | ₩122,306 | ₩126,040 | +2.29% | 96.5만 |
|---|
| 2026.01.23 | ₩120,830 | ₩123,890 | ₩119,788 | ₩123,556 | +2.26% | 130.4만 |
|---|
| 2026.01.22 | ₩118,479 | ₩121,578 | ₩118,225 | ₩120,924 | +2.06% | 144.8만 |
|---|
| 2026.01.21 | ₩120,496 | ₩122,914 | ₩116,328 | ₩117,611 | -2.39% | 139.4만 |
|---|
| 2026.01.20 | ₩123,542 | ₩125,299 | ₩119,305 | ₩119,681 | -3.13% | 224.2만 |
|---|
| 2026.01.16 | ₩120,884 | ₩123,943 | ₩117,704 | ₩121,271 | +0.32% | 99.5만 |
|---|
| 2026.01.15 | ₩128,739 | ₩130,101 | ₩119,915 | ₩120,376 | -6.50% | 129.7만 |
|---|
| 2026.01.14 | ₩134,176 | ₩135,064 | ₩128,244 | ₩129,567 | -3.43% | 99.2만 |
|---|
| 2026.01.13 | ₩137,703 | ₩139,034 | ₩132,359 | ₩135,605 | -1.52% | 120.7만 |
|---|
| 2026.01.12 | ₩145,357 | ₩146,880 | ₩141,623 | ₩142,057 | -2.27% | 59.7만 |
|---|
| 2026.01.09 | ₩140,014 | ₩146,486 | ₩137,542 | ₩145,918 | +4.22% | 73.8만 |
|---|
| 2026.01.08 | ₩141,336 | ₩141,697 | ₩137,316 | ₩139,132 | -1.56% | 61.8만 |
|---|
| 2026.01.07 | ₩136,033 | ₩142,231 | ₩135,993 | ₩141,256 | +3.84% | 56.8만 |
|---|
| 2026.01.06 | ₩132,426 | ₩136,006 | ₩129,961 | ₩135,966 | +2.67% | 73.4만 |
|---|
| 2026.01.05 | ₩135,819 | ₩138,523 | ₩131,117 | ₩132,907 | -2.14% | 95.4만 |
|---|
| 2026.01.02 | ₩141,724 | ₩143,273 | ₩135,498 | ₩135,712 | -4.24% | 123.4만 |
|---|
| 2025.12.31 | ₩143,033 | ₩143,954 | ₩141,777 | ₩142,271 | -0.53% | 58.6만 |
|---|
| 2025.12.30 | ₩143,260 | ₩144,876 | ₩142,645 | ₩143,180 | -0.06% | 62.8만 |
|---|
| 2025.12.29 | ₩143,901 | ₩146,199 | ₩143,474 | ₩144,141 | +0.17% | 47.8만 |
|---|
| 2025.12.26 | ₩144,556 | ₩145,611 | ₩142,258 | ₩143,888 | -0.46% | 34.7만 |
|---|
| 2025.12.24 | ₩146,265 | ₩146,900 | ₩143,674 | ₩144,515 | -1.20% | 21.8만 |
|---|
| 2025.12.23 | ₩147,468 | ₩148,764 | ₩145,671 | ₩146,813 | -0.44% | 53.8만 |
|---|
| 2025.12.22 | ₩143,848 | ₩147,655 | ₩143,445 | ₩147,361 | +2.44% | 92.8만 |
|---|
| 2025.12.19 | ₩143,594 | ₩146,920 | ₩142,993 | ₩145,130 | +1.07% | 162.2만 |
|---|
| 2025.12.18 | ₩141,804 | ₩145,423 | ₩139,773 | ₩143,647 | +1.30% | 90.9만 |
|---|
| 2025.12.17 | ₩140,000 | ₩145,811 | ₩139,450 | ₩141,456 | +1.04% | 149.1만 |
|---|
| 2025.12.16 | ₩136,233 | ₩141,649 | ₩136,113 | ₩140,428 | +3.08% | 89.2만 |
|---|
| 2025.12.15 | ₩139,159 | ₩139,386 | ₩135,979 | ₩137,743 | -1.02% | 95.3만 |
|---|
| 2025.12.12 | ₩141,657 | ₩142,792 | ₩138,050 | ₩139,025 | -1.86% | 88.1만 |
|---|
| 2025.12.11 | ₩142,926 | ₩145,811 | ₩141,096 | ₩141,643 | -0.90% | 107.1만 |
|---|
| 2025.12.10 | ₩144,328 | ₩146,105 | ₩142,245 | ₩142,899 | -0.99% | 141만 |
|---|
| 2025.12.09 | ₩142,899 | ₩146,640 | ₩138,767 | ₩145,638 | +1.92% | 224.5만 |
|---|
| 2025.12.08 | ₩141,603 | ₩147,394 | ₩137,689 | ₩144,328 | +1.92% | 221.1만 |
|---|
| 2025.12.05 | ₩129,901 | ₩148,203 | ₩126,909 | ₩141,069 | +8.60% | 468.7만 |
|---|
| 2025.12.04 | ₩124,811 | ₩129,714 | ₩124,317 | ₩127,697 | +2.31% | 199.5만 |
|---|
| 2025.12.03 | ₩120,283 | ₩125,786 | ₩120,162 | ₩124,651 | +3.63% | 99.9만 |
|---|
| 2025.12.02 | ₩119,361 | ₩121,472 | ₩118,893 | ₩120,329 | +0.81% | 65.5만 |
|---|
| 2025.12.01 | ₩118,893 | ₩121,151 | ₩118,041 | ₩118,439 | -0.38% | 90만 |
|---|
| 2025.11.28 | ₩118,960 | ₩121,231 | ₩118,038 | ₩119,374 | +0.35% | 36.9만 |
|---|
| 2025.11.26 | ₩119,334 | ₩121,098 | ₩118,219 | ₩118,506 | -0.69% | 55.6만 |
|---|
| 2025.11.25 | ₩118,493 | ₩120,229 | ₩116,155 | ₩119,548 | +0.89% | 82.5만 |
|---|
| 2025.11.24 | ₩117,223 | ₩119,107 | ₩116,008 | ₩118,746 | +1.30% | 114.2만 |
|---|
| 2025.11.21 | ₩113,790 | ₩117,250 | ₩112,401 | ₩115,888 | +1.84% | 89만 |
|---|
| 2025.11.20 | ₩116,716 | ₩117,679 | ₩112,134 | ₩113,737 | -2.55% | 103.4만 |
|---|
| 2025.11.19 | ₩114,832 | ₩116,382 | ₩113,844 | ₩115,233 | +0.35% | 42.7만 |
|---|
| 2025.11.18 | ₩112,935 | ₩115,527 | ₩111,519 | ₩114,939 | +1.77% | 70.1만 |
|---|
| 2025.11.17 | ₩117,744 | ₩118,840 | ₩113,149 | ₩113,510 | -3.60% | 58.3만 |
|---|
| 2025.11.14 | ₩118,359 | ₩121,084 | ₩116,355 | ₩119,348 | +0.84% | 42.3만 |
|---|
| 2025.11.13 | ₩124,584 | ₩126,120 | ₩118,539 | ₩118,880 | -4.58% | 63.4만 |
|---|
| 2025.11.12 | ₩123,222 | ₩125,546 | ₩121,445 | ₩124,223 | +0.81% | 157.9만 |
|---|
| 2025.11.11 | ₩125,573 | ₩125,800 | ₩121,252 | ₩122,794 | -2.21% | 104.7만 |
|---|
| 2025.11.10 | ₩126,027 | ₩128,178 | ₩124,117 | ₩126,949 | +0.73% | 81.4만 |
|---|
| 2025.11.07 | ₩121,966 | ₩126,000 | ₩120,897 | ₩125,907 | +3.23% | 52.5만 |
|---|
| 2025.11.06 | ₩122,781 | ₩123,569 | ₩118,893 | ₩122,948 | +0.14% | 84.6만 |
|---|
| 2025.11.05 | ₩123,075 | ₩123,689 | ₩121,445 | ₩122,620 | -0.37% | 27.5만 |
|---|
| 2025.11.04 | ₩125,626 | ₩126,034 | ₩122,661 | ₩123,075 | -2.03% | 45.8만 |
|---|
| 2025.11.03 | ₩126,161 | ₩127,015 | ₩122,540 | ₩126,615 | +0.36% | 48.7만 |
|---|
| 2025.10.31 | ₩129,046 | ₩129,380 | ₩124,918 | ₩126,054 | -2.32% | 103.3만 |
|---|
| 2025.10.30 | ₩127,830 | ₩131,071 | ₩126,909 | ₩127,964 | +0.10% | 31.9만 |
|---|
| 2025.10.29 | ₩132,386 | ₩132,386 | ₩127,563 | ₩128,739 | -2.75% | 40.6만 |
|---|
| 2025.10.28 | ₩133,548 | ₩134,216 | ₩131,591 | ₩133,321 | -0.17% | 41.8만 |
|---|
| 2025.10.27 | ₩132,800 | ₩134,897 | ₩131,905 | ₩133,588 | +0.59% | 52.4만 |
|---|
| 2025.10.24 | ₩133,588 | ₩135,278 | ₩131,471 | ₩131,531 | -1.54% | 76.1만 |
|---|
| 2025.10.23 | ₩126,708 | ₩131,758 | ₩125,065 | ₩131,477 | +3.76% | 82.9만 |
|---|
| 2025.10.22 | ₩129,046 | ₩129,046 | ₩125,693 | ₩126,628 | -1.87% | 53.4만 |
|---|
| 2025.10.21 | ₩125,573 | ₩129,848 | ₩124,704 | ₩128,886 | +2.64% | 72.1만 |
|---|
| 2025.10.20 | ₩123,823 | ₩125,279 | ₩123,141 | ₩124,905 | +0.87% | 44.8만 |
|---|
| 2025.10.17 | ₩121,819 | ₩124,504 | ₩121,017 | ₩123,556 | +1.43% | 75.8만 |
|---|
| 2025.10.16 | ₩127,256 | ₩128,331 | ₩123,449 | ₩123,823 | -2.70% | 62.3만 |
|---|
| 2025.10.15 | ₩129,113 | ₩129,246 | ₩124,905 | ₩125,933 | -2.46% | 106.3만 |
|---|
| 2025.10.14 | ₩125,827 | ₩130,449 | ₩124,704 | ₩129,594 | +2.99% | 67.6만 |
|---|
| 2025.10.13 | ₩132,399 | ₩133,521 | ₩128,138 | ₩128,258 | -3.13% | 75.3만 |
|---|
| 2025.10.10 | ₩135,578 | ₩136,433 | ₩131,651 | ₩131,718 | -2.85% | 63.3만 |
|---|