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 | ₩98,322 | ₩100,403 | ₩95,920 | ₩96,867 | -1.48% | 167만 |
| 2026.10.08 | ₩95,866 | ₩99,305 | ₩95,773 | ₩97,321 | +1.52% | 340.3만 |
| 2026.10.07 | ₩92,143 | ₩97,561 | ₩91,910 | ₩95,733 | +3.90% | 221.5만 |
| 2026.10.06 | ₩96,080 | ₩96,493 | ₩91,422 | ₩91,636 | -4.63% | 157.3만 |
| 2026.10.05 | ₩90,622 | ₩96,347 | ₩89,407 | ₩96,293 | +6.26% | 185.8만 |
| 2026.10.02 | ₩90,115 | ₩91,329 | ₩88,847 | ₩89,528 | -0.65% | 152.3만 |
| 2026.10.01 | ₩88,714 | ₩90,502 | ₩87,493 | ₩89,861 | +1.29% | 164.4만 |
| 2026.09.30 | ₩85,351 | ₩88,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,793 |
| +2.86% |
| 209.1만 |
| 2026.09.29 | ₩80,126 | ₩86,138 | ₩78,905 | ₩84,764 | +5.79% | 298만 |
|---|
| 2026.09.28 | ₩76,250 | ₩80,320 | ₩73,448 | ₩79,960 | +4.87% | 209만 |
|---|
| 2026.09.25 | ₩80,020 | ₩80,614 | ₩76,717 | ₩77,464 | -3.19% | 176.9만 |
|---|
| 2026.09.24 | ₩82,442 | ₩83,496 | ₩78,825 | ₩80,040 | -2.91% | 177.9만 |
|---|
| 2026.09.23 | ₩82,949 | ₩83,736 | ₩79,980 | ₩82,268 | -0.82% | 199.3만 |
|---|
| 2026.09.22 | ₩77,384 | ₩83,002 | ₩75,022 | ₩82,148 | +6.16% | 503.8만 |
|---|
| 2026.09.21 | ₩74,555 | ₩77,117 | ₩73,082 | ₩75,436 | +1.18% | 538.9만 |
|---|
| 2026.09.18 | ₩71,439 | ₩73,928 | ₩70,725 | ₩73,448 | +2.81% | 290.8만 |
|---|
| 2026.09.17 | ₩77,838 | ₩78,094 | ₩72,233 | ₩72,393 | -6.99% | 562.8만 |
|---|
| 2026.09.16 | ₩76,116 | ₩79,132 | ₩76,116 | ₩78,292 | +2.86% | 495.2만 |
|---|
| 2026.09.15 | ₩77,104 | ₩79,266 | ₩76,245 | ₩78,198 | +1.42% | 456만 |
|---|
| 2026.09.14 | ₩73,087 | ₩79,132 | ₩72,540 | ₩78,719 | +7.70% | 570.9만 |
|---|
| 2026.09.11 | ₩74,609 | ₩74,929 | ₩71,793 | ₩72,967 | -2.20% | 555.6만 |
|---|
| 2026.09.10 | ₩74,996 | ₩76,757 | ₩74,488 | ₩74,742 | -0.34% | 630만 |
|---|
| 2026.09.09 | ₩89,574 | ₩92,677 | ₩74,128 | ₩76,223 | -14.91% | 2295.1만 |
|---|
| 2026.09.08 | ₩115,563 | ₩115,563 | ₩108,557 | ₩108,864 | -5.80% | 503.4만 |
|---|
| 2026.09.04 | ₩122,181 | ₩122,228 | ₩117,044 | ₩117,324 | -3.98% | 142만 |
|---|
| 2026.09.03 | ₩125,891 | ₩128,300 | ₩123,703 | ₩124,236 | -1.31% | 100.3만 |
|---|
| 2026.09.02 | ₩126,318 | ₩128,346 | ₩121,968 | ₩122,995 | -2.63% | 85.6만 |
|---|
| 2026.09.01 | ₩129,694 | ₩131,696 | ₩126,305 | ₩127,372 | -1.79% | 81.1만 |
|---|
| 2026.08.31 | ₩131,416 | ₩133,464 | ₩130,662 | ₩130,828 | -0.45% | 76만 |
|---|
| 2026.08.28 | ₩133,631 | ₩137,383 | ₩130,668 | ₩133,271 | -0.27% | 134.8만 |
|---|
| 2026.08.27 | ₩125,851 | ₩134,592 | ₩125,531 | ₩134,298 | +6.71% | 211.9만 |
|---|
| 2026.08.26 | ₩119,045 | ₩123,836 | ₩117,778 | ₩123,075 | +3.39% | 61.1만 |
|---|
| 2026.08.25 | ₩125,984 | ₩128,106 | ₩121,221 | ₩122,595 | -2.69% | 92만 |
|---|
| 2026.08.24 | ₩125,958 | ₩127,919 | ₩125,037 | ₩127,619 | +1.32% | 58.7만 |
|---|
| 2026.08.21 | ₩123,943 | ₩127,519 | ₩120,847 | ₩126,598 | +2.14% | 96.5만 |
|---|
| 2026.08.20 | ₩126,518 | ₩129,119 | ₩123,062 | ₩123,529 | -2.36% | 101.1만 |
|---|
| 2026.08.19 | ₩121,954 | ₩127,572 | ₩121,754 | ₩126,798 | +3.97% | 161만 |
|---|
| 2026.08.18 | ₩119,726 | ₩123,062 | ₩117,324 | ₩121,581 | +1.55% | 77.9만 |
|---|
| 2026.08.17 | ₩118,752 | ₩120,433 | ₩117,431 | ₩117,951 | -0.67% | 70.1만 |
|---|
| 2026.08.14 | ₩124,770 | ₩125,437 | ₩116,605 | ₩120,633 | -3.32% | 93.5만 |
|---|
| 2026.08.13 | ₩124,610 | ₩125,211 | ₩118,392 | ₩125,037 | +0.34% | 120.1만 |
|---|
| 2026.08.12 | ₩114,909 | ₩122,795 | ₩112,240 | ₩122,768 | +6.84% | 189.3만 |
|---|
| 2026.08.11 | ₩115,389 | ₩121,127 | ₩113,734 | ₩117,951 | +2.22% | 227.5만 |
|---|
| 2026.08.10 | ₩113,147 | ₩116,603 | ₩113,147 | ₩115,949 | +2.48% | 89.4만 |
|---|
| 2026.08.07 | ₩116,844 | ₩118,269 | ₩114,008 | ₩114,535 | -1.98% | 106.9만 |
|---|
| 2026.08.06 | ₩109,744 | ₩114,946 | ₩108,797 | ₩114,215 | +4.07% | 65.4만 |
|---|
| 2026.08.05 | ₩117,431 | ₩117,431 | ₩113,853 | ₩115,429 | -1.70% | 82.3만 |
|---|
| 2026.08.04 | ₩109,344 | ₩115,289 | ₩108,657 | ₩115,082 | +5.25% | 133.2만 |
|---|
| 2026.08.03 | ₩114,495 | ₩117,611 | ₩111,092 | ₩111,252 | -2.83% | 97.4만 |
|---|
| 2026.07.31 | ₩105,474 | ₩111,653 | ₩104,834 | ₩110,839 | +5.09% | 135.8만 |
|---|
| 2026.07.30 | ₩109,544 | ₩109,884 | ₩103,419 | ₩106,582 | -2.70% | 160.9만 |
|---|
| 2026.07.29 | ₩103,726 | ₩114,307 | ₩103,593 | ₩112,387 | +8.35% | 317만 |
|---|
| 2026.07.28 | ₩102,325 | ₩108,637 | ₩101,431 | ₩104,607 | +2.23% | 112.6만 |
|---|
| 2026.07.27 | ₩96,854 | ₩103,366 | ₩95,546 | ₩99,976 | +3.22% | 139만 |
|---|
| 2026.07.24 | ₩94,478 | ₩96,747 | ₩92,130 | ₩94,051 | -0.45% | 66.8만 |
|---|
| 2026.07.23 | ₩94,011 | ₩94,332 | ₩89,554 | ₩92,170 | -1.96% | 99.4만 |
|---|
| 2026.07.22 | ₩97,094 | ₩97,734 | ₩90,342 | ₩93,277 | -3.93% | 154.5만 |
|---|
| 2026.07.21 | ₩102,819 | ₩105,928 | ₩97,187 | ₩97,361 | -5.31% | 129.1만 |
|---|
| 2026.07.20 | ₩99,749 | ₩108,557 | ₩99,015 | ₩106,035 | +6.30% | 237.2만 |
|---|
| 2026.07.17 | ₩98,789 | ₩103,659 | ₩98,095 | ₩101,417 | +2.66% | 121.8만 |
|---|
| 2026.07.16 | ₩105,221 | ₩106,542 | ₩100,643 | ₩100,750 | -4.25% | 166.7만 |
|---|
| 2026.07.15 | ₩108,530 | ₩109,824 | ₩104,073 | ₩104,553 | -3.66% | 122.6만 |
|---|
| 2026.07.14 | ₩102,271 | ₩109,090 | ₩101,004 | ₩106,875 | +4.50% | 142.8만 |
|---|
| 2026.07.13 | ₩105,100 | ₩108,623 | ₩104,246 | ₩107,222 | +2.02% | 77.2만 |
|---|
| 2026.07.10 | ₩108,090 | ₩108,784 | ₩102,885 | ₩103,673 | -4.09% | 66.2만 |
|---|
| 2026.07.09 | ₩100,016 | ₩106,822 | ₩98,749 | ₩106,008 | +5.99% | 152.6만 |
|---|
| 2026.07.08 | ₩104,647 | ₩105,874 | ₩102,592 | ₩104,100 | -0.52% | 120.4만 |
|---|
| 2026.07.07 | ₩106,328 | ₩110,251 | ₩104,874 | ₩106,355 | +0.03% | 227.1만 |
|---|
| 2026.07.06 | ₩101,951 | ₩105,594 | ₩100,243 | ₩103,806 | +1.82% | 119.3만 |
|---|
| 2026.07.02 | ₩98,842 | ₩105,327 | ₩97,690 | ₩104,500 | +5.72% | 141.2만 |
|---|
| 2026.07.01 | ₩96,026 | ₩101,658 | ₩95,306 | ₩98,795 | +2.88% | 139.6만 |
|---|
| 2026.06.30 | ₩92,690 | ₩94,625 | ₩91,245 | ₩94,358 | +1.80% | 155.2만 |
|---|
| 2026.06.29 | ₩92,490 | ₩94,625 | ₩91,396 | ₩93,678 | +1.28% | 159.6만 |
|---|
| 2026.06.26 | ₩85,111 | ₩93,531 | ₩85,111 | ₩92,343 | +8.50% | 1115.5만 |
|---|
| 2026.06.25 | ₩82,348 | ₩85,978 | ₩80,747 | ₩84,603 | +2.74% | 145.7만 |
|---|
| 2026.06.24 | ₩85,404 | ₩88,847 | ₩84,630 | ₩86,779 | +1.61% | 103.4만 |
|---|
| 2026.06.23 | ₩84,764 | ₩85,818 | ₩82,395 | ₩85,658 | +1.05% | 127.7만 |
|---|
| 2026.06.22 | ₩84,443 | ₩88,581 | ₩81,928 | ₩83,496 | -1.12% | 105.7만 |
|---|
| 2026.06.18 | ₩82,175 | ₩86,085 | ₩80,800 | ₩85,711 | +4.30% | 169.9만 |
|---|
| 2026.06.17 | ₩87,326 | ₩90,075 | ₩82,428 | ₩83,336 | -4.57% | 168.2만 |
|---|
| 2026.06.16 | ₩90,995 | ₩92,744 | ₩88,200 | ₩88,834 | -2.38% | 137.1만 |
|---|
| 2026.06.15 | ₩89,101 | ₩91,903 | ₩88,433 | ₩91,809 | +3.04% | 109.2만 |
|---|
| 2026.06.12 | ₩90,662 | ₩91,193 | ₩87,072 | ₩89,101 | -1.72% | 96.4만 |
|---|
| 2026.06.11 | ₩92,797 | ₩94,851 | ₩90,795 | ₩91,062 | -1.87% | 166.7만 |
|---|
| 2026.06.10 | ₩92,076 | ₩97,347 | ₩91,342 | ₩95,266 | +3.46% | 147.1만 |
|---|
| 2026.06.09 | ₩94,719 | ₩98,081 | ₩91,543 | ₩94,358 | -0.38% | 179.9만 |
|---|
| 2026.06.08 | ₩103,085 | ₩105,127 | ₩96,627 | ₩97,347 | -5.57% | 218만 |
|---|
| 2026.06.05 | ₩110,825 | ₩112,213 | ₩100,817 | ₩103,286 | -6.80% | 469.8만 |
|---|
| 2026.06.04 | ₩98,282 | ₩102,498 | ₩97,694 | ₩99,189 | +0.92% | 303.9만 |
|---|
| 2026.06.03 | ₩99,002 | ₩99,002 | ₩94,625 | ₩96,920 | -2.10% | 235.5만 |
|---|
| 2026.06.02 | ₩96,894 | ₩100,323 | ₩93,958 | ₩100,096 | +3.31% | 161.1만 |
|---|
| 2026.06.01 | ₩99,896 | ₩104,660 | ₩97,281 | ₩103,659 | +3.77% | 213.1만 |
|---|
| 2026.05.29 | ₩88,940 | ₩97,040 | ₩88,740 | ₩96,560 | +8.57% | 183.1만 |
|---|
| 2026.05.28 | ₩85,791 | ₩90,635 | ₩84,070 | ₩87,793 | +2.33% | 197.6만 |
|---|
| 2026.05.27 | ₩82,775 | ₩86,512 | ₩82,222 | ₩84,457 | +2.03% | 96.6만 |
|---|
| 2026.05.26 | ₩84,070 | ₩88,100 | ₩83,056 | ₩83,683 | -0.46% | 126.4만 |
|---|
| 2026.05.22 | ₩82,215 | ₩85,164 | ₩82,161 | ₩84,297 | +2.53% | 70.8만 |
|---|
| 2026.05.21 | ₩81,721 | ₩83,649 | ₩80,333 | ₩81,841 | +0.15% | 74만 |
|---|
| 2026.05.20 | ₩81,654 | ₩84,323 | ₩79,599 | ₩83,776 | +2.60% | 74.4만 |
|---|
| 2026.05.19 | ₩85,404 | ₩86,125 | ₩82,949 | ₩83,336 | -2.42% | 127.6만 |
|---|
| 2026.05.18 | ₩77,945 | ₩84,190 | ₩77,925 | ₩83,429 | +7.04% | 167.6만 |
|---|
| 2026.05.15 | ₩76,824 | ₩79,646 | ₩76,217 | ₩78,091 | +1.65% | 121.2만 |
|---|
| 2026.05.14 | ₩75,302 | ₩77,785 | ₩73,968 | ₩76,263 | +1.28% | 166.2만 |
|---|
| 2026.05.13 | ₩76,223 | ₩76,223 | ₩72,287 | ₩74,942 | -1.68% | 157.5만 |
|---|
| 2026.05.12 | ₩80,533 | ₩81,247 | ₩76,570 | ₩76,730 | -4.72% | 156.3만 |
|---|
| 2026.05.11 | ₩83,990 | ₩85,570 | ₩78,839 | ₩80,453 | -4.21% | 103.4만 |
|---|
| 2026.05.08 | ₩85,404 | ₩85,404 | ₩81,908 | ₩84,123 | -1.50% | 75.4만 |
|---|
| 2026.05.07 | ₩86,138 | ₩91,396 | ₩85,858 | ₩87,139 | +1.16% | 130.7만 |
|---|
| 2026.05.06 | ₩83,576 | ₩84,590 | ₩80,760 | ₩83,856 | +0.34% | 82만 |
|---|
| 2026.05.05 | ₩85,404 | ₩85,431 | ₩81,935 | ₩85,291 | -0.13% | 65만 |
|---|
| 2026.05.04 | ₩82,882 | ₩86,538 | ₩80,927 | ₩85,164 | +2.75% | 99.6만 |
|---|
| 2026.05.01 | ₩82,775 | ₩85,991 | ₩79,332 | ₩82,362 | -0.50% | 126.2만 |
|---|
| 2026.04.30 | ₩79,066 | ₩80,947 | ₩76,930 | ₩79,346 | +0.35% | 90.7만 |
|---|
| 2026.04.29 | ₩80,614 | ₩81,281 | ₩78,545 | ₩79,906 | -0.88% | 63.2만 |
|---|
| 2026.04.28 | ₩80,987 | ₩83,990 | ₩79,833 | ₩80,974 | -0.02% | 98.9만 |
|---|
| 2026.04.27 | ₩83,042 | ₩84,737 | ₩79,493 | ₩80,440 | -3.13% | 83.7만 |
|---|
| 2026.04.24 | ₩82,468 | ₩83,816 | ₩79,473 | ₩83,616 | +1.39% | 94.4만 |
|---|
| 2026.04.23 | ₩81,574 | ₩82,001 | ₩77,731 | ₩81,307 | -0.33% | 142.2만 |
|---|
| 2026.04.22 | ₩86,725 | ₩87,412 | ₩84,203 | ₩86,191 | -0.62% | 73.8만 |
|---|
| 2026.04.21 | ₩88,740 | ₩90,842 | ₩84,497 | ₩85,538 | -3.61% | 120.2만 |
|---|
| 2026.04.20 | ₩85,804 | ₩88,714 | ₩85,237 | ₩88,447 | +3.08% | 141만 |
|---|
| 2026.04.17 | ₩86,218 | ₩87,259 | ₩84,270 | ₩85,818 | -0.46% | 130.6만 |
|---|
| 2026.04.16 | ₩84,277 | ₩85,965 | ₩82,468 | ₩83,923 | -0.42% | 103.8만 |
|---|
| 2026.04.15 | ₩77,151 | ₩83,362 | ₩76,076 | ₩82,642 | +7.12% | 118.1만 |
|---|
| 2026.04.14 | ₩77,611 | ₩79,559 | ₩75,249 | ₩76,517 | -1.41% | 134.5만 |
|---|
| 2026.04.13 | ₩73,941 | ₩78,952 | ₩73,795 | ₩76,530 | +3.50% | 155.3만 |
|---|
| 2026.04.10 | ₩78,212 | ₩78,852 | ₩73,701 | ₩73,781 | -5.66% | 104.6만 |
|---|
| 2026.04.09 | ₩82,121 | ₩82,807 | ₩77,137 | ₩78,412 | -4.52% | 120.2만 |
|---|
| 2026.04.08 | ₩87,286 | ₩87,726 | ₩82,695 | ₩82,895 | -5.03% | 79.3만 |
|---|
| 2026.04.07 | ₩83,496 | ₩85,004 | ₩82,562 | ₩83,936 | +0.53% | 57만 |
|---|
| 2026.04.06 | ₩83,629 | ₩84,677 | ₩81,668 | ₩84,083 | +0.54% | 58.7만 |
|---|
| 2026.04.02 | ₩82,055 | ₩86,071 | ₩81,101 | ₩83,976 | +2.34% | 69.6만 |
|---|
| 2026.04.01 | ₩85,244 | ₩85,538 | ₩81,401 | ₩83,309 | -2.27% | 69.6만 |
|---|
| 2026.03.31 | ₩83,816 | ₩85,618 | ₩80,654 | ₩84,684 | +1.03% | 126.1만 |
|---|
| 2026.03.30 | ₩80,960 | ₩82,735 | ₩79,599 | ₩80,934 | -0.03% | 88.4만 |
|---|
| 2026.03.27 | ₩82,922 | ₩82,922 | ₩79,840 | ₩80,587 | -2.82% | 71.7만 |
|---|
| 2026.03.26 | ₩82,869 | ₩88,006 | ₩82,081 | ₩84,150 | +1.55% | 87만 |
|---|
| 2026.03.25 | ₩87,633 | ₩88,834 | ₩82,775 | ₩84,176 | -3.94% | 89.3만 |
|---|
| 2026.03.24 | ₩90,942 | ₩90,942 | ₩85,871 | ₩86,485 | -4.90% | 124.1만 |
|---|
| 2026.03.23 | ₩89,247 | ₩93,344 | ₩88,740 | ₩89,741 | +0.55% | 116.3만 |
|---|
| 2026.03.20 | ₩90,742 | ₩91,876 | ₩87,739 | ₩90,395 | -0.38% | 128.1만 |
|---|
| 2026.03.19 | ₩90,635 | ₩94,412 | ₩89,808 | ₩91,422 | +0.87% | 89.7만 |
|---|
| 2026.03.18 | ₩91,850 | ₩94,051 | ₩90,955 | ₩91,729 | -0.13% | 111만 |
|---|
| 2026.03.17 | ₩91,623 | ₩99,202 | ₩91,623 | ₩92,917 | +1.41% | 111.9만 |
|---|
| 2026.03.16 | ₩94,211 | ₩95,439 | ₩91,029 | ₩94,625 | +0.44% | 146.3만 |
|---|
| 2026.03.13 | ₩100,950 | ₩100,950 | ₩91,169 | ₩94,478 | -6.41% | 328.5만 |
|---|
| 2026.03.12 | ₩104,807 | ₩106,382 | ₩97,548 | ₩100,950 | -3.68% | 296.6만 |
|---|
| 2026.03.11 | ₩105,100 | ₩106,488 | ₩102,105 | ₩104,740 | -0.34% | 83.5만 |
|---|
| 2026.03.10 | ₩107,809 | ₩107,809 | ₩101,818 | ₩103,953 | -3.58% | 116.8만 |
|---|
| 2026.03.09 | ₩109,304 | ₩110,051 | ₩105,874 | ₩107,649 | -1.51% | 109.4만 |
|---|
| 2026.03.06 | ₩105,301 | ₩111,359 | ₩103,059 | ₩110,692 | +5.12% | 143만 |
|---|
| 2026.03.05 | ₩103,179 | ₩107,289 | ₩102,678 | ₩104,433 | +1.22% | 147.3만 |
|---|
| 2026.03.04 | ₩100,710 | ₩104,487 | ₩99,859 | ₩103,019 | +2.29% | 119.8만 |
|---|
| 2026.03.03 | ₩97,081 | ₩101,771 | ₩94,745 | ₩101,124 | +4.16% | 96.1만 |
|---|
| 2026.03.02 | ₩93,851 | ₩100,470 | ₩93,851 | ₩99,656 | +6.19% | 145.5만 |
|---|
| 2026.02.27 | ₩96,080 | ₩97,414 | ₩92,210 | ₩96,600 | +0.54% | 201만 |
|---|
| 2026.02.26 | ₩89,901 | ₩98,562 | ₩89,169 | ₩98,161 | +9.19% | 226.3만 |
|---|
| 2026.02.25 | ₩85,925 | ₩88,867 | ₩83,088 | ₩88,220 | +2.67% | 120.1만 |
|---|
| 2026.02.24 | ₩84,070 | ₩90,448 | ₩83,736 | ₩85,778 | +2.03% | 155.1만 |
|---|
| 2026.02.23 | ₩87,473 | ₩87,519 | ₩82,962 | ₩83,709 | -4.30% | 190.2만 |
|---|
| 2026.02.20 | ₩87,819 | ₩92,023 | ₩86,796 | ₩88,794 | +1.11% | 197.9만 |
|---|
| 2026.02.19 | ₩85,938 | ₩90,048 | ₩85,404 | ₩89,381 | +4.01% | 175.3만 |
|---|
| 2026.02.18 | ₩81,401 | ₩87,272 | ₩80,640 | ₩85,498 | +5.03% | 163.4만 |
|---|
| 2026.02.17 | ₩82,735 | ₩83,749 | ₩79,533 | ₩81,401 | -1.61% | 97만 |
|---|
| 2026.02.13 | ₩82,015 | ₩85,051 | ₩81,401 | ₩83,723 | +2.08% | 184.9만 |
|---|
| 2026.02.12 | ₩81,441 | ₩82,175 | ₩77,411 | ₩81,641 | +0.25% | 228.8만 |
|---|
| 2026.02.11 | ₩84,870 | ₩86,285 | ₩77,584 | ₩81,054 | -4.50% | 256.9만 |
|---|
| 2026.02.10 | ₩84,777 | ₩88,267 | ₩84,764 | ₩86,285 | +1.78% | 170.6만 |
|---|
| 2026.02.09 | ₩85,004 | ₩86,713 | ₩83,496 | ₩84,043 | -1.13% | 157만 |
|---|
| 2026.02.06 | ₩83,936 | ₩86,739 | ₩81,267 | ₩85,057 | +1.34% | 173만 |
|---|
| 2026.02.05 | ₩84,804 | ₩89,594 | ₩80,827 | ₩81,788 | -3.56% | 303.7만 |
|---|
| 2026.02.04 | ₩87,860 | ₩89,421 | ₩82,442 | ₩85,738 | -2.41% | 325.2만 |
|---|
| 2026.02.03 | ₩96,774 | ₩97,401 | ₩87,873 | ₩90,088 | -6.91% | 392.6만 |
|---|
| 2026.02.02 | ₩104,540 | ₩105,834 | ₩98,735 | ₩99,349 | -4.97% | 183.4만 |
|---|
| 2026.01.30 | ₩108,423 | ₩110,185 | ₩103,299 | ₩104,540 | -3.58% | 134.8만 |
|---|
| 2026.01.29 | ₩120,260 | ₩120,767 | ₩105,554 | ₩108,130 | -10.09% | 198.3만 |
|---|
| 2026.01.28 | ₩124,116 | ₩126,412 | ₩121,794 | ₩122,195 | -1.55% | 68.8만 |
|---|
| 2026.01.27 | ₩125,998 | ₩126,772 | ₩121,074 | ₩122,395 | -2.86% | 79.8만 |
|---|
| 2026.01.26 | ₩123,089 | ₩126,091 | ₩122,175 | ₩125,904 | +2.29% | 96.5만 |
|---|
| 2026.01.23 | ₩120,700 | ₩123,756 | ₩119,659 | ₩123,422 | +2.26% | 130.4만 |
|---|
| 2026.01.22 | ₩118,351 | ₩121,447 | ₩118,098 | ₩120,794 | +2.06% | 144.8만 |
|---|
| 2026.01.21 | ₩120,366 | ₩122,782 | ₩116,203 | ₩117,484 | -2.39% | 139.4만 |
|---|
| 2026.01.20 | ₩123,409 | ₩125,164 | ₩119,176 | ₩119,552 | -3.13% | 224.2만 |
|---|
| 2026.01.16 | ₩120,753 | ₩123,809 | ₩117,578 | ₩121,140 | +0.32% | 99.5만 |
|---|
| 2026.01.15 | ₩128,600 | ₩129,961 | ₩119,786 | ₩120,246 | -6.50% | 129.7만 |
|---|
| 2026.01.14 | ₩134,031 | ₩134,919 | ₩128,106 | ₩129,427 | -3.43% | 99.2만 |
|---|
| 2026.01.13 | ₩137,554 | ₩138,885 | ₩132,216 | ₩135,459 | -1.52% | 120.7만 |
|---|
| 2026.01.12 | ₩145,200 | ₩146,722 | ₩141,471 | ₩141,904 | -2.27% | 59.7만 |
|---|
| 2026.01.09 | ₩139,863 | ₩146,328 | ₩137,394 | ₩145,761 | +4.22% | 73.8만 |
|---|
| 2026.01.08 | ₩141,184 | ₩141,544 | ₩137,168 | ₩138,982 | -1.56% | 61.8만 |
|---|
| 2026.01.07 | ₩135,886 | ₩142,078 | ₩135,846 | ₩141,104 | +3.84% | 56.8만 |
|---|
| 2026.01.06 | ₩132,283 | ₩135,859 | ₩129,821 | ₩135,819 | +2.67% | 73.4만 |
|---|
| 2026.01.05 | ₩135,673 | ₩138,373 | ₩130,975 | ₩132,763 | -2.14% | 95.4만 |
|---|
| 2026.01.02 | ₩141,571 | ₩143,119 | ₩135,352 | ₩135,566 | -4.24% | 123.4만 |
|---|
| 2025.12.31 | ₩142,878 | ₩143,799 | ₩141,624 | ₩142,118 | -0.53% | 58.6만 |
|---|
| 2025.12.30 | ₩143,105 | ₩144,720 | ₩142,492 | ₩143,025 | -0.06% | 62.8만 |
|---|
| 2025.12.29 | ₩143,746 | ₩146,041 | ₩143,319 | ₩143,986 | +0.17% | 47.8만 |
|---|
| 2025.12.26 | ₩144,400 | ₩145,454 | ₩142,105 | ₩143,733 | -0.46% | 34.7만 |
|---|
| 2025.12.24 | ₩146,108 | ₩146,742 | ₩143,519 | ₩144,360 | -1.20% | 21.8만 |
|---|
| 2025.12.23 | ₩147,309 | ₩148,603 | ₩145,514 | ₩146,655 | -0.44% | 53.8만 |
|---|
| 2025.12.22 | ₩143,692 | ₩147,496 | ₩143,291 | ₩147,202 | +2.44% | 92.8만 |
|---|
| 2025.12.19 | ₩143,439 | ₩146,762 | ₩142,838 | ₩144,974 | +1.07% | 162.2만 |
|---|
| 2025.12.18 | ₩141,651 | ₩145,266 | ₩139,622 | ₩143,492 | +1.30% | 90.9만 |
|---|
| 2025.12.17 | ₩139,849 | ₩145,654 | ₩139,300 | ₩141,304 | +1.04% | 149.1만 |
|---|
| 2025.12.16 | ₩136,086 | ₩141,496 | ₩135,966 | ₩140,276 | +3.08% | 89.2만 |
|---|
| 2025.12.15 | ₩139,009 | ₩139,235 | ₩135,833 | ₩137,594 | -1.02% | 95.3만 |
|---|
| 2025.12.12 | ₩141,504 | ₩142,638 | ₩137,901 | ₩138,875 | -1.86% | 88.1만 |
|---|
| 2025.12.11 | ₩142,772 | ₩145,654 | ₩140,944 | ₩141,491 | -0.90% | 107.1만 |
|---|
| 2025.12.10 | ₩144,173 | ₩145,948 | ₩142,091 | ₩142,745 | -0.99% | 141만 |
|---|
| 2025.12.09 | ₩142,745 | ₩146,481 | ₩138,618 | ₩145,481 | +1.92% | 224.5만 |
|---|
| 2025.12.08 | ₩141,451 | ₩147,235 | ₩137,541 | ₩144,173 | +1.92% | 221.1만 |
|---|
| 2025.12.05 | ₩129,761 | ₩148,043 | ₩126,772 | ₩140,917 | +8.60% | 468.7만 |
|---|
| 2025.12.04 | ₩124,677 | ₩129,574 | ₩124,183 | ₩127,559 | +2.31% | 199.5만 |
|---|
| 2025.12.03 | ₩120,153 | ₩125,651 | ₩120,033 | ₩124,517 | +3.63% | 99.9만 |
|---|
| 2025.12.02 | ₩119,232 | ₩121,341 | ₩118,765 | ₩120,200 | +0.81% | 65.5만 |
|---|
| 2025.12.01 | ₩118,765 | ₩121,020 | ₩117,914 | ₩118,311 | -0.38% | 90만 |
|---|
| 2025.11.28 | ₩118,832 | ₩121,100 | ₩117,911 | ₩119,246 | +0.35% | 36.9만 |
|---|
| 2025.11.26 | ₩119,206 | ₩120,967 | ₩118,091 | ₩118,378 | -0.69% | 55.6만 |
|---|
| 2025.11.25 | ₩118,365 | ₩120,100 | ₩116,030 | ₩119,419 | +0.89% | 82.5만 |
|---|
| 2025.11.24 | ₩117,097 | ₩118,979 | ₩115,883 | ₩118,618 | +1.30% | 114.2만 |
|---|
| 2025.11.21 | ₩113,668 | ₩117,124 | ₩112,280 | ₩115,763 | +1.84% | 89만 |
|---|
| 2025.11.20 | ₩116,590 | ₩117,552 | ₩112,013 | ₩113,614 | -2.55% | 103.4만 |
|---|
| 2025.11.19 | ₩114,708 | ₩116,256 | ₩113,721 | ₩115,109 | +0.35% | 42.7만 |
|---|
| 2025.11.18 | ₩112,814 | ₩115,402 | ₩111,399 | ₩114,815 | +1.77% | 70.1만 |
|---|
| 2025.11.17 | ₩117,618 | ₩118,712 | ₩113,027 | ₩113,387 | -3.60% | 58.3만 |
|---|
| 2025.11.14 | ₩118,231 | ₩120,954 | ₩116,230 | ₩119,219 | +0.84% | 42.3만 |
|---|
| 2025.11.13 | ₩124,450 | ₩125,984 | ₩118,412 | ₩118,752 | -4.58% | 63.4만 |
|---|
| 2025.11.12 | ₩123,089 | ₩125,411 | ₩121,314 | ₩124,090 | +0.81% | 157.9만 |
|---|
| 2025.11.11 | ₩125,437 | ₩125,664 | ₩121,122 | ₩122,662 | -2.21% | 104.7만 |
|---|
| 2025.11.10 | ₩125,891 | ₩128,040 | ₩123,983 | ₩126,812 | +0.73% | 81.4만 |
|---|
| 2025.11.07 | ₩121,834 | ₩125,864 | ₩120,767 | ₩125,771 | +3.23% | 52.5만 |
|---|
| 2025.11.06 | ₩122,648 | ₩123,436 | ₩118,765 | ₩122,815 | +0.14% | 84.6만 |
|---|
| 2025.11.05 | ₩122,942 | ₩123,556 | ₩121,314 | ₩122,488 | -0.37% | 27.5만 |
|---|
| 2025.11.04 | ₩125,491 | ₩125,898 | ₩122,528 | ₩122,942 | -2.03% | 45.8만 |
|---|
| 2025.11.03 | ₩126,025 | ₩126,879 | ₩122,408 | ₩126,478 | +0.36% | 48.7만 |
|---|
| 2025.10.31 | ₩128,907 | ₩129,241 | ₩124,783 | ₩125,918 | -2.32% | 103.3만 |
|---|
| 2025.10.30 | ₩127,693 | ₩130,930 | ₩126,772 | ₩127,826 | +0.10% | 31.9만 |
|---|
| 2025.10.29 | ₩132,243 | ₩132,243 | ₩127,426 | ₩128,600 | -2.75% | 40.6만 |
|---|
| 2025.10.28 | ₩133,404 | ₩134,071 | ₩131,449 | ₩133,177 | -0.17% | 41.8만 |
|---|
| 2025.10.27 | ₩132,657 | ₩134,752 | ₩131,763 | ₩133,444 | +0.59% | 52.4만 |
|---|
| 2025.10.24 | ₩133,444 | ₩135,132 | ₩131,329 | ₩131,389 | -1.54% | 76.1만 |
|---|
| 2025.10.23 | ₩126,572 | ₩131,616 | ₩124,930 | ₩131,336 | +3.76% | 82.9만 |
|---|
| 2025.10.22 | ₩128,907 | ₩128,907 | ₩125,557 | ₩126,492 | -1.87% | 53.4만 |
|---|
| 2025.10.21 | ₩125,437 | ₩129,708 | ₩124,570 | ₩128,747 | +2.64% | 72.1만 |
|---|
| 2025.10.20 | ₩123,689 | ₩125,144 | ₩123,009 | ₩124,770 | +0.87% | 44.8만 |
|---|
| 2025.10.17 | ₩121,688 | ₩124,370 | ₩120,887 | ₩123,422 | +1.43% | 75.8만 |
|---|
| 2025.10.16 | ₩127,119 | ₩128,193 | ₩123,316 | ₩123,689 | -2.70% | 62.3만 |
|---|
| 2025.10.15 | ₩128,974 | ₩129,107 | ₩124,770 | ₩125,798 | -2.46% | 106.3만 |
|---|
| 2025.10.14 | ₩125,691 | ₩130,308 | ₩124,570 | ₩129,454 | +2.99% | 67.6만 |
|---|
| 2025.10.13 | ₩132,256 | ₩133,377 | ₩127,999 | ₩128,120 | -3.13% | 75.3만 |
|---|
| 2025.10.10 | ₩135,432 | ₩136,286 | ₩131,509 | ₩131,576 | -2.85% | 63.3만 |
|---|