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 | ₩98,631 | ₩100,719 | ₩96,221 | ₩97,172 | -1.48% | 167만 |
| 2026.10.08 | ₩96,168 | ₩99,618 | ₩96,074 | ₩97,627 | +1.52% | 340.3만 |
| 2026.10.07 | ₩92,433 | ₩97,868 | ₩92,199 | ₩96,034 | +3.90% | 221.5만 |
| 2026.10.06 | ₩96,382 | ₩96,797 | ₩91,710 | ₩91,924 | -4.63% | 157.3만 |
| 2026.10.05 | ₩90,907 | ₩96,650 | ₩89,689 | ₩96,596 | +6.26% | 185.8만 |
| 2026.10.02 | ₩90,398 | ₩91,617 | ₩89,127 | ₩89,809 | -0.65% | 152.3만 |
| 2026.10.01 | ₩88,993 | ₩90,787 | ₩87,768 | ₩90,144 | +1.29% | 164.4만 |
| 2026.09.30 | ₩85,619 | ₩88,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,069 |
| +2.86% |
| 209.1만 |
| 2026.09.29 | ₩80,379 | ₩86,409 | ₩79,154 | ₩85,030 | +5.79% | 298만 |
|---|
| 2026.09.28 | ₩76,490 | ₩80,573 | ₩73,679 | ₩80,211 | +4.87% | 209만 |
|---|
| 2026.09.25 | ₩80,272 | ₩80,867 | ₩76,958 | ₩77,708 | -3.19% | 176.9만 |
|---|
| 2026.09.24 | ₩82,701 | ₩83,759 | ₩79,073 | ₩80,292 | -2.91% | 177.9만 |
|---|
| 2026.09.23 | ₩83,210 | ₩84,000 | ₩80,231 | ₩82,527 | -0.82% | 199.3만 |
|---|
| 2026.09.22 | ₩77,628 | ₩83,263 | ₩75,258 | ₩82,407 | +6.16% | 503.8만 |
|---|
| 2026.09.21 | ₩74,790 | ₩77,360 | ₩73,312 | ₩75,673 | +1.18% | 538.9만 |
|---|
| 2026.09.18 | ₩71,664 | ₩74,161 | ₩70,948 | ₩73,679 | +2.81% | 290.8만 |
|---|
| 2026.09.17 | ₩78,083 | ₩78,340 | ₩72,461 | ₩72,621 | -6.99% | 562.8만 |
|---|
| 2026.09.16 | ₩76,356 | ₩79,381 | ₩76,356 | ₩78,538 | +2.86% | 495.2만 |
|---|
| 2026.09.15 | ₩77,347 | ₩79,515 | ₩76,485 | ₩78,444 | +1.42% | 456만 |
|---|
| 2026.09.14 | ₩73,317 | ₩79,381 | ₩72,768 | ₩78,966 | +7.70% | 570.9만 |
|---|
| 2026.09.11 | ₩74,843 | ₩75,165 | ₩72,019 | ₩73,197 | -2.20% | 555.6만 |
|---|
| 2026.09.10 | ₩75,232 | ₩76,999 | ₩74,723 | ₩74,977 | -0.34% | 630만 |
|---|
| 2026.09.09 | ₩89,856 | ₩92,969 | ₩74,361 | ₩76,463 | -14.91% | 2295.1만 |
|---|
| 2026.09.08 | ₩115,926 | ₩115,926 | ₩108,898 | ₩109,206 | -5.80% | 503.4만 |
|---|
| 2026.09.04 | ₩122,566 | ₩122,613 | ₩117,412 | ₩117,693 | -3.98% | 142만 |
|---|
| 2026.09.03 | ₩126,287 | ₩128,704 | ₩124,092 | ₩124,627 | -1.31% | 100.3만 |
|---|
| 2026.09.02 | ₩126,716 | ₩128,750 | ₩122,352 | ₩123,382 | -2.63% | 85.6만 |
|---|
| 2026.09.01 | ₩130,102 | ₩132,110 | ₩126,702 | ₩127,773 | -1.79% | 81.1만 |
|---|
| 2026.08.31 | ₩131,829 | ₩133,884 | ₩131,073 | ₩131,240 | -0.45% | 76만 |
|---|
| 2026.08.28 | ₩134,051 | ₩137,816 | ₩131,080 | ₩133,690 | -0.27% | 134.8만 |
|---|
| 2026.08.27 | ₩126,247 | ₩135,015 | ₩125,926 | ₩134,721 | +6.71% | 211.9만 |
|---|
| 2026.08.26 | ₩119,420 | ₩124,226 | ₩118,148 | ₩123,463 | +3.39% | 61.1만 |
|---|
| 2026.08.25 | ₩126,381 | ₩128,509 | ₩121,602 | ₩122,981 | -2.69% | 92만 |
|---|
| 2026.08.24 | ₩126,354 | ₩128,322 | ₩125,431 | ₩128,021 | +1.32% | 58.7만 |
|---|
| 2026.08.21 | ₩124,333 | ₩127,920 | ₩121,227 | ₩126,997 | +2.14% | 96.5만 |
|---|
| 2026.08.20 | ₩126,916 | ₩129,525 | ₩123,449 | ₩123,918 | -2.36% | 101.1만 |
|---|
| 2026.08.19 | ₩122,338 | ₩127,974 | ₩122,138 | ₩127,198 | +3.97% | 161만 |
|---|
| 2026.08.18 | ₩120,103 | ₩123,449 | ₩117,693 | ₩121,963 | +1.55% | 77.9만 |
|---|
| 2026.08.17 | ₩119,126 | ₩120,812 | ₩117,800 | ₩118,322 | -0.67% | 70.1만 |
|---|
| 2026.08.14 | ₩125,163 | ₩125,832 | ₩116,972 | ₩121,013 | -3.32% | 93.5만 |
|---|
| 2026.08.13 | ₩125,002 | ₩125,605 | ₩118,764 | ₩125,431 | +0.34% | 120.1만 |
|---|
| 2026.08.12 | ₩115,270 | ₩123,182 | ₩112,593 | ₩123,155 | +6.84% | 189.3만 |
|---|
| 2026.08.11 | ₩115,752 | ₩121,508 | ₩114,092 | ₩118,322 | +2.22% | 227.5만 |
|---|
| 2026.08.10 | ₩113,503 | ₩116,970 | ₩113,503 | ₩116,314 | +2.48% | 89.4만 |
|---|
| 2026.08.07 | ₩117,211 | ₩118,641 | ₩114,367 | ₩114,895 | -1.98% | 106.9만 |
|---|
| 2026.08.06 | ₩110,090 | ₩115,308 | ₩109,139 | ₩114,574 | +4.07% | 65.4만 |
|---|
| 2026.08.05 | ₩117,800 | ₩117,800 | ₩114,211 | ₩115,792 | -1.70% | 82.3만 |
|---|
| 2026.08.04 | ₩109,688 | ₩115,652 | ₩108,999 | ₩115,444 | +5.25% | 133.2만 |
|---|
| 2026.08.03 | ₩114,855 | ₩117,981 | ₩111,442 | ₩111,602 | -2.83% | 97.4만 |
|---|
| 2026.07.31 | ₩105,806 | ₩112,004 | ₩105,164 | ₩111,187 | +5.09% | 135.8만 |
|---|
| 2026.07.30 | ₩109,889 | ₩110,230 | ₩103,745 | ₩106,917 | -2.70% | 160.9만 |
|---|
| 2026.07.29 | ₩104,052 | ₩114,667 | ₩103,919 | ₩112,740 | +8.35% | 317만 |
|---|
| 2026.07.28 | ₩102,647 | ₩108,979 | ₩101,750 | ₩104,936 | +2.23% | 112.6만 |
|---|
| 2026.07.27 | ₩97,158 | ₩103,691 | ₩95,847 | ₩100,291 | +3.22% | 139만 |
|---|
| 2026.07.24 | ₩94,776 | ₩97,051 | ₩92,420 | ₩94,347 | -0.45% | 66.8만 |
|---|
| 2026.07.23 | ₩94,307 | ₩94,628 | ₩89,836 | ₩92,460 | -1.96% | 99.4만 |
|---|
| 2026.07.22 | ₩97,399 | ₩98,042 | ₩90,626 | ₩93,571 | -3.93% | 154.5만 |
|---|
| 2026.07.21 | ₩103,142 | ₩106,261 | ₩97,493 | ₩97,667 | -5.31% | 129.1만 |
|---|
| 2026.07.20 | ₩100,063 | ₩108,898 | ₩99,327 | ₩106,368 | +6.30% | 237.2만 |
|---|
| 2026.07.17 | ₩99,100 | ₩103,986 | ₩98,403 | ₩101,737 | +2.66% | 121.8만 |
|---|
| 2026.07.16 | ₩105,552 | ₩106,877 | ₩100,960 | ₩101,067 | -4.25% | 166.7만 |
|---|
| 2026.07.15 | ₩108,872 | ₩110,170 | ₩104,401 | ₩104,882 | -3.66% | 122.6만 |
|---|
| 2026.07.14 | ₩102,593 | ₩109,434 | ₩101,322 | ₩107,212 | +4.50% | 142.8만 |
|---|
| 2026.07.13 | ₩105,431 | ₩108,965 | ₩104,575 | ₩107,560 | +2.02% | 77.2만 |
|---|
| 2026.07.10 | ₩108,430 | ₩109,126 | ₩103,209 | ₩103,999 | -4.09% | 66.2만 |
|---|
| 2026.07.09 | ₩100,331 | ₩107,158 | ₩99,059 | ₩106,342 | +5.99% | 152.6만 |
|---|
| 2026.07.08 | ₩104,976 | ₩106,208 | ₩102,915 | ₩104,427 | -0.52% | 120.4만 |
|---|
| 2026.07.07 | ₩106,663 | ₩110,598 | ₩105,204 | ₩106,690 | +0.03% | 227.1만 |
|---|
| 2026.07.06 | ₩102,272 | ₩105,927 | ₩100,559 | ₩104,133 | +1.82% | 119.3만 |
|---|
| 2026.07.02 | ₩99,153 | ₩105,659 | ₩97,998 | ₩104,829 | +5.72% | 141.2만 |
|---|
| 2026.07.01 | ₩96,329 | ₩101,978 | ₩95,606 | ₩99,106 | +2.88% | 139.6만 |
|---|
| 2026.06.30 | ₩92,982 | ₩94,923 | ₩91,532 | ₩94,655 | +1.80% | 155.2만 |
|---|
| 2026.06.29 | ₩92,781 | ₩94,923 | ₩91,683 | ₩93,973 | +1.28% | 159.6만 |
|---|
| 2026.06.26 | ₩85,378 | ₩93,825 | ₩85,378 | ₩92,634 | +8.50% | 1115.5만 |
|---|
| 2026.06.25 | ₩82,607 | ₩86,249 | ₩81,001 | ₩84,870 | +2.74% | 145.7만 |
|---|
| 2026.06.24 | ₩85,673 | ₩89,127 | ₩84,897 | ₩87,052 | +1.61% | 103.4만 |
|---|
| 2026.06.23 | ₩85,030 | ₩86,088 | ₩82,654 | ₩85,927 | +1.05% | 127.7만 |
|---|
| 2026.06.22 | ₩84,709 | ₩88,860 | ₩82,186 | ₩83,759 | -1.12% | 105.7만 |
|---|
| 2026.06.18 | ₩82,433 | ₩86,356 | ₩81,055 | ₩85,981 | +4.30% | 169.9만 |
|---|
| 2026.06.17 | ₩87,601 | ₩90,358 | ₩82,688 | ₩83,598 | -4.57% | 168.2만 |
|---|
| 2026.06.16 | ₩91,282 | ₩93,035 | ₩88,477 | ₩89,113 | -2.38% | 137.1만 |
|---|
| 2026.06.15 | ₩89,381 | ₩92,192 | ₩88,712 | ₩92,098 | +3.04% | 109.2만 |
|---|
| 2026.06.12 | ₩90,947 | ₩91,480 | ₩87,346 | ₩89,381 | -1.72% | 96.4만 |
|---|
| 2026.06.11 | ₩93,089 | ₩95,149 | ₩91,081 | ₩91,349 | -1.87% | 166.7만 |
|---|
| 2026.06.10 | ₩92,366 | ₩97,654 | ₩91,630 | ₩95,566 | +3.46% | 147.1만 |
|---|
| 2026.06.09 | ₩95,017 | ₩98,390 | ₩91,831 | ₩94,655 | -0.38% | 179.9만 |
|---|
| 2026.06.08 | ₩103,410 | ₩105,458 | ₩96,931 | ₩97,654 | -5.57% | 218만 |
|---|
| 2026.06.05 | ₩111,174 | ₩112,566 | ₩101,134 | ₩103,611 | -6.80% | 469.8만 |
|---|
| 2026.06.04 | ₩98,591 | ₩102,821 | ₩98,002 | ₩99,501 | +0.92% | 303.9만 |
|---|
| 2026.06.03 | ₩99,314 | ₩99,314 | ₩94,923 | ₩97,225 | -2.10% | 235.5만 |
|---|
| 2026.06.02 | ₩97,199 | ₩100,639 | ₩94,254 | ₩100,411 | +3.31% | 161.1만 |
|---|
| 2026.06.01 | ₩100,211 | ₩104,990 | ₩97,587 | ₩103,986 | +3.77% | 213.1만 |
|---|
| 2026.05.29 | ₩89,220 | ₩97,346 | ₩89,020 | ₩96,864 | +8.57% | 183.1만 |
|---|
| 2026.05.28 | ₩86,061 | ₩90,920 | ₩84,334 | ₩88,069 | +2.33% | 197.6만 |
|---|
| 2026.05.27 | ₩83,036 | ₩86,784 | ₩82,480 | ₩84,723 | +2.03% | 96.6만 |
|---|
| 2026.05.26 | ₩84,334 | ₩88,377 | ₩83,317 | ₩83,946 | -0.46% | 126.4만 |
|---|
| 2026.05.22 | ₩82,474 | ₩85,432 | ₩82,420 | ₩84,562 | +2.53% | 70.8만 |
|---|
| 2026.05.21 | ₩81,978 | ₩83,913 | ₩80,586 | ₩82,099 | +0.15% | 74만 |
|---|
| 2026.05.20 | ₩81,911 | ₩84,589 | ₩79,850 | ₩84,040 | +2.60% | 74.4만 |
|---|
| 2026.05.19 | ₩85,673 | ₩86,396 | ₩83,210 | ₩83,598 | -2.42% | 127.6만 |
|---|
| 2026.05.18 | ₩78,190 | ₩84,455 | ₩78,170 | ₩83,692 | +7.04% | 167.6만 |
|---|
| 2026.05.15 | ₩77,066 | ₩79,897 | ₩76,456 | ₩78,337 | +1.65% | 121.2만 |
|---|
| 2026.05.14 | ₩75,539 | ₩78,029 | ₩74,201 | ₩76,503 | +1.28% | 166.2만 |
|---|
| 2026.05.13 | ₩76,463 | ₩76,463 | ₩72,514 | ₩75,178 | -1.68% | 157.5만 |
|---|
| 2026.05.12 | ₩80,787 | ₩81,503 | ₩76,811 | ₩76,972 | -4.72% | 156.3만 |
|---|
| 2026.05.11 | ₩84,254 | ₩85,839 | ₩79,087 | ₩80,707 | -4.21% | 103.4만 |
|---|
| 2026.05.08 | ₩85,673 | ₩85,673 | ₩82,166 | ₩84,388 | -1.50% | 75.4만 |
|---|
| 2026.05.07 | ₩86,409 | ₩91,683 | ₩86,128 | ₩87,413 | +1.16% | 130.7만 |
|---|
| 2026.05.06 | ₩83,839 | ₩84,856 | ₩81,014 | ₩84,120 | +0.34% | 82만 |
|---|
| 2026.05.05 | ₩85,673 | ₩85,700 | ₩82,192 | ₩85,559 | -0.13% | 65만 |
|---|
| 2026.05.04 | ₩83,143 | ₩86,811 | ₩81,182 | ₩85,432 | +2.75% | 99.6만 |
|---|
| 2026.05.01 | ₩83,036 | ₩86,262 | ₩79,582 | ₩82,621 | -0.50% | 126.2만 |
|---|
| 2026.04.30 | ₩79,314 | ₩81,202 | ₩77,173 | ₩79,596 | +0.35% | 90.7만 |
|---|
| 2026.04.29 | ₩80,867 | ₩81,537 | ₩78,792 | ₩80,158 | -0.88% | 63.2만 |
|---|
| 2026.04.28 | ₩81,242 | ₩84,254 | ₩80,084 | ₩81,229 | -0.02% | 98.9만 |
|---|
| 2026.04.27 | ₩83,304 | ₩85,004 | ₩79,743 | ₩80,693 | -3.13% | 83.7만 |
|---|
| 2026.04.24 | ₩82,728 | ₩84,080 | ₩79,723 | ₩83,879 | +1.39% | 94.4만 |
|---|
| 2026.04.23 | ₩81,831 | ₩82,259 | ₩77,976 | ₩81,563 | -0.33% | 142.2만 |
|---|
| 2026.04.22 | ₩86,998 | ₩87,688 | ₩84,468 | ₩86,463 | -0.62% | 73.8만 |
|---|
| 2026.04.21 | ₩89,020 | ₩91,128 | ₩84,763 | ₩85,807 | -3.61% | 120.2만 |
|---|
| 2026.04.20 | ₩86,075 | ₩88,993 | ₩85,506 | ₩88,725 | +3.08% | 141만 |
|---|
| 2026.04.17 | ₩86,490 | ₩87,534 | ₩84,535 | ₩86,088 | -0.46% | 130.6만 |
|---|
| 2026.04.16 | ₩84,542 | ₩86,235 | ₩82,728 | ₩84,187 | -0.42% | 103.8만 |
|---|
| 2026.04.15 | ₩77,393 | ₩83,625 | ₩76,316 | ₩82,902 | +7.12% | 118.1만 |
|---|
| 2026.04.14 | ₩77,855 | ₩79,810 | ₩75,486 | ₩76,758 | -1.41% | 134.5만 |
|---|
| 2026.04.13 | ₩74,174 | ₩79,201 | ₩74,027 | ₩76,771 | +3.50% | 155.3만 |
|---|
| 2026.04.10 | ₩78,458 | ₩79,100 | ₩73,933 | ₩74,013 | -5.66% | 104.6만 |
|---|
| 2026.04.09 | ₩82,380 | ₩83,068 | ₩77,380 | ₩78,658 | -4.52% | 120.2만 |
|---|
| 2026.04.08 | ₩87,560 | ₩88,002 | ₩82,956 | ₩83,156 | -5.03% | 79.3만 |
|---|
| 2026.04.07 | ₩83,759 | ₩85,271 | ₩82,822 | ₩84,200 | +0.53% | 57만 |
|---|
| 2026.04.06 | ₩83,893 | ₩84,943 | ₩81,925 | ₩84,348 | +0.54% | 58.7만 |
|---|
| 2026.04.02 | ₩82,313 | ₩86,342 | ₩81,356 | ₩84,241 | +2.34% | 69.6만 |
|---|
| 2026.04.01 | ₩85,512 | ₩85,807 | ₩81,657 | ₩83,571 | -2.27% | 69.6만 |
|---|
| 2026.03.31 | ₩84,080 | ₩85,887 | ₩80,907 | ₩84,950 | +1.03% | 126.1만 |
|---|
| 2026.03.30 | ₩81,215 | ₩82,996 | ₩79,850 | ₩81,189 | -0.03% | 88.4만 |
|---|
| 2026.03.27 | ₩83,183 | ₩83,183 | ₩80,091 | ₩80,840 | -2.82% | 71.7만 |
|---|
| 2026.03.26 | ₩83,130 | ₩88,283 | ₩82,340 | ₩84,415 | +1.55% | 87만 |
|---|
| 2026.03.25 | ₩87,908 | ₩89,113 | ₩83,036 | ₩84,441 | -3.94% | 89.3만 |
|---|
| 2026.03.24 | ₩91,228 | ₩91,228 | ₩86,141 | ₩86,757 | -4.90% | 124.1만 |
|---|
| 2026.03.23 | ₩89,528 | ₩93,638 | ₩89,020 | ₩90,024 | +0.55% | 116.3만 |
|---|
| 2026.03.20 | ₩91,028 | ₩92,165 | ₩88,016 | ₩90,679 | -0.38% | 128.1만 |
|---|
| 2026.03.19 | ₩90,920 | ₩94,709 | ₩90,090 | ₩91,710 | +0.87% | 89.7만 |
|---|
| 2026.03.18 | ₩92,139 | ₩94,347 | ₩91,242 | ₩92,018 | -0.13% | 111만 |
|---|
| 2026.03.17 | ₩91,911 | ₩99,514 | ₩91,911 | ₩93,209 | +1.41% | 111.9만 |
|---|
| 2026.03.16 | ₩94,508 | ₩95,740 | ₩91,315 | ₩94,923 | +0.44% | 146.3만 |
|---|
| 2026.03.13 | ₩101,268 | ₩101,268 | ₩91,456 | ₩94,776 | -6.41% | 328.5만 |
|---|
| 2026.03.12 | ₩105,137 | ₩106,716 | ₩97,855 | ₩101,268 | -3.68% | 296.6만 |
|---|
| 2026.03.11 | ₩105,431 | ₩106,823 | ₩102,426 | ₩105,070 | -0.34% | 83.5만 |
|---|
| 2026.03.10 | ₩108,149 | ₩108,149 | ₩102,138 | ₩104,280 | -3.58% | 116.8만 |
|---|
| 2026.03.09 | ₩109,648 | ₩110,398 | ₩106,208 | ₩107,988 | -1.51% | 109.4만 |
|---|
| 2026.03.06 | ₩105,632 | ₩111,710 | ₩103,383 | ₩111,040 | +5.12% | 143만 |
|---|
| 2026.03.05 | ₩103,504 | ₩107,627 | ₩103,002 | ₩104,762 | +1.22% | 147.3만 |
|---|
| 2026.03.04 | ₩101,027 | ₩104,816 | ₩100,173 | ₩103,343 | +2.29% | 119.8만 |
|---|
| 2026.03.03 | ₩97,386 | ₩102,091 | ₩95,043 | ₩101,442 | +4.16% | 96.1만 |
|---|
| 2026.03.02 | ₩94,147 | ₩100,786 | ₩94,147 | ₩99,970 | +6.19% | 145.5만 |
|---|
| 2026.02.27 | ₩96,382 | ₩97,721 | ₩92,500 | ₩96,904 | +0.54% | 201만 |
|---|
| 2026.02.26 | ₩90,184 | ₩98,872 | ₩89,449 | ₩98,470 | +9.19% | 226.3만 |
|---|
| 2026.02.25 | ₩86,195 | ₩89,147 | ₩83,349 | ₩88,497 | +2.67% | 120.1만 |
|---|
| 2026.02.24 | ₩84,334 | ₩90,733 | ₩84,000 | ₩86,048 | +2.03% | 155.1만 |
|---|
| 2026.02.23 | ₩87,748 | ₩87,795 | ₩83,223 | ₩83,973 | -4.30% | 190.2만 |
|---|
| 2026.02.20 | ₩88,096 | ₩92,313 | ₩87,069 | ₩89,073 | +1.11% | 197.9만 |
|---|
| 2026.02.19 | ₩86,208 | ₩90,331 | ₩85,673 | ₩89,662 | +4.01% | 175.3만 |
|---|
| 2026.02.18 | ₩81,657 | ₩87,547 | ₩80,894 | ₩85,767 | +5.03% | 163.4만 |
|---|
| 2026.02.17 | ₩82,996 | ₩84,013 | ₩79,783 | ₩81,657 | -1.61% | 97만 |
|---|
| 2026.02.13 | ₩82,273 | ₩85,318 | ₩81,657 | ₩83,986 | +2.08% | 184.9만 |
|---|
| 2026.02.12 | ₩81,697 | ₩82,433 | ₩77,655 | ₩81,898 | +0.25% | 228.8만 |
|---|
| 2026.02.11 | ₩85,138 | ₩86,556 | ₩77,829 | ₩81,309 | -4.50% | 256.9만 |
|---|
| 2026.02.10 | ₩85,044 | ₩88,544 | ₩85,030 | ₩86,556 | +1.78% | 170.6만 |
|---|
| 2026.02.09 | ₩85,271 | ₩86,986 | ₩83,759 | ₩84,308 | -1.13% | 157만 |
|---|
| 2026.02.06 | ₩84,200 | ₩87,012 | ₩81,523 | ₩85,325 | +1.34% | 173만 |
|---|
| 2026.02.05 | ₩85,071 | ₩89,876 | ₩81,081 | ₩82,045 | -3.56% | 303.7만 |
|---|
| 2026.02.04 | ₩88,136 | ₩89,702 | ₩82,701 | ₩86,008 | -2.41% | 325.2만 |
|---|
| 2026.02.03 | ₩97,078 | ₩97,707 | ₩88,149 | ₩90,372 | -6.91% | 392.6만 |
|---|
| 2026.02.02 | ₩104,869 | ₩106,168 | ₩99,046 | ₩99,662 | -4.97% | 183.4만 |
|---|
| 2026.01.30 | ₩108,765 | ₩110,532 | ₩103,624 | ₩104,869 | -3.58% | 134.8만 |
|---|
| 2026.01.29 | ₩120,638 | ₩121,147 | ₩105,886 | ₩108,470 | -10.09% | 198.3만 |
|---|
| 2026.01.28 | ₩124,507 | ₩126,809 | ₩122,178 | ₩122,579 | -1.55% | 68.8만 |
|---|
| 2026.01.27 | ₩126,394 | ₩127,171 | ₩121,455 | ₩122,780 | -2.86% | 79.8만 |
|---|
| 2026.01.26 | ₩123,476 | ₩126,488 | ₩122,559 | ₩126,301 | +2.29% | 96.5만 |
|---|
| 2026.01.23 | ₩121,080 | ₩124,145 | ₩120,036 | ₩123,811 | +2.26% | 130.4만 |
|---|
| 2026.01.22 | ₩118,724 | ₩121,830 | ₩118,470 | ₩121,174 | +2.06% | 144.8만 |
|---|
| 2026.01.21 | ₩120,745 | ₩123,168 | ₩116,569 | ₩117,854 | -2.39% | 139.4만 |
|---|
| 2026.01.20 | ₩123,797 | ₩125,558 | ₩119,551 | ₩119,929 | -3.13% | 224.2만 |
|---|
| 2026.01.16 | ₩121,134 | ₩124,199 | ₩117,948 | ₩121,522 | +0.32% | 99.5만 |
|---|
| 2026.01.15 | ₩129,005 | ₩130,370 | ₩120,163 | ₩120,625 | -6.50% | 129.7만 |
|---|
| 2026.01.14 | ₩134,453 | ₩135,343 | ₩128,509 | ₩129,835 | -3.43% | 99.2만 |
|---|
| 2026.01.13 | ₩137,987 | ₩139,322 | ₩132,632 | ₩135,885 | -1.52% | 120.7만 |
|---|
| 2026.01.12 | ₩145,657 | ₩147,183 | ₩141,916 | ₩142,351 | -2.27% | 59.7만 |
|---|
| 2026.01.09 | ₩140,303 | ₩146,789 | ₩137,826 | ₩146,220 | +4.22% | 73.8만 |
|---|
| 2026.01.08 | ₩141,628 | ₩141,990 | ₩137,600 | ₩139,419 | -1.56% | 61.8만 |
|---|
| 2026.01.07 | ₩136,314 | ₩142,525 | ₩136,274 | ₩141,548 | +3.84% | 56.8만 |
|---|
| 2026.01.06 | ₩132,699 | ₩136,287 | ₩130,230 | ₩136,247 | +2.67% | 73.4만 |
|---|
| 2026.01.05 | ₩136,100 | ₩138,809 | ₩131,388 | ₩133,181 | -2.14% | 95.4만 |
|---|
| 2026.01.02 | ₩142,016 | ₩143,569 | ₩135,778 | ₩135,992 | -4.24% | 123.4만 |
|---|
| 2025.12.31 | ₩143,328 | ₩144,252 | ₩142,070 | ₩142,565 | -0.53% | 58.6만 |
|---|
| 2025.12.30 | ₩143,556 | ₩145,176 | ₩142,940 | ₩143,475 | -0.06% | 62.8만 |
|---|
| 2025.12.29 | ₩144,198 | ₩146,501 | ₩143,770 | ₩144,439 | +0.17% | 47.8만 |
|---|
| 2025.12.26 | ₩144,854 | ₩145,912 | ₩142,552 | ₩144,185 | -0.46% | 34.7만 |
|---|
| 2025.12.24 | ₩146,568 | ₩147,204 | ₩143,971 | ₩144,814 | -1.20% | 21.8만 |
|---|
| 2025.12.23 | ₩147,772 | ₩149,071 | ₩145,972 | ₩147,117 | -0.44% | 53.8만 |
|---|
| 2025.12.22 | ₩144,145 | ₩147,960 | ₩143,742 | ₩147,665 | +2.44% | 92.8만 |
|---|
| 2025.12.19 | ₩143,890 | ₩147,224 | ₩143,288 | ₩145,430 | +1.07% | 162.2만 |
|---|
| 2025.12.18 | ₩142,097 | ₩145,723 | ₩140,062 | ₩143,944 | +1.30% | 90.9만 |
|---|
| 2025.12.17 | ₩140,289 | ₩146,113 | ₩139,738 | ₩141,749 | +1.04% | 149.1만 |
|---|
| 2025.12.16 | ₩136,515 | ₩141,941 | ₩136,394 | ₩140,718 | +3.08% | 89.2만 |
|---|
| 2025.12.15 | ₩139,446 | ₩139,674 | ₩136,260 | ₩138,027 | -1.02% | 95.3만 |
|---|
| 2025.12.12 | ₩141,949 | ₩143,087 | ₩138,335 | ₩139,312 | -1.86% | 88.1만 |
|---|
| 2025.12.11 | ₩143,221 | ₩146,113 | ₩141,387 | ₩141,936 | -0.90% | 107.1만 |
|---|
| 2025.12.10 | ₩144,627 | ₩146,407 | ₩142,538 | ₩143,194 | -0.99% | 141만 |
|---|
| 2025.12.09 | ₩143,194 | ₩146,943 | ₩139,054 | ₩145,939 | +1.92% | 224.5만 |
|---|
| 2025.12.08 | ₩141,896 | ₩147,699 | ₩137,974 | ₩144,627 | +1.92% | 221.1만 |
|---|
| 2025.12.05 | ₩130,169 | ₩148,509 | ₩127,171 | ₩141,360 | +8.60% | 468.7만 |
|---|
| 2025.12.04 | ₩125,069 | ₩129,982 | ₩124,574 | ₩127,961 | +2.31% | 199.5만 |
|---|
| 2025.12.03 | ₩120,531 | ₩126,046 | ₩120,411 | ₩124,908 | +3.63% | 99.9만 |
|---|
| 2025.12.02 | ₩119,607 | ₩121,723 | ₩119,139 | ₩120,578 | +0.81% | 65.5만 |
|---|
| 2025.12.01 | ₩119,139 | ₩121,401 | ₩118,285 | ₩118,684 | -0.38% | 90만 |
|---|
| 2025.11.28 | ₩119,206 | ₩121,482 | ₩118,282 | ₩119,621 | +0.35% | 36.9만 |
|---|
| 2025.11.26 | ₩119,581 | ₩121,348 | ₩118,463 | ₩118,751 | -0.69% | 55.6만 |
|---|
| 2025.11.25 | ₩118,737 | ₩120,478 | ₩116,395 | ₩119,795 | +0.89% | 82.5만 |
|---|
| 2025.11.24 | ₩117,466 | ₩119,353 | ₩116,247 | ₩118,992 | +1.30% | 114.2만 |
|---|
| 2025.11.21 | ₩114,025 | ₩117,492 | ₩112,633 | ₩116,127 | +1.84% | 89만 |
|---|
| 2025.11.20 | ₩116,957 | ₩117,922 | ₩112,365 | ₩113,972 | -2.55% | 103.4만 |
|---|
| 2025.11.19 | ₩115,069 | ₩116,622 | ₩114,079 | ₩115,471 | +0.35% | 42.7만 |
|---|
| 2025.11.18 | ₩113,169 | ₩115,766 | ₩111,750 | ₩115,177 | +1.77% | 70.1만 |
|---|
| 2025.11.17 | ₩117,988 | ₩119,085 | ₩113,383 | ₩113,744 | -3.60% | 58.3만 |
|---|
| 2025.11.14 | ₩118,604 | ₩121,334 | ₩116,596 | ₩119,594 | +0.84% | 42.3만 |
|---|
| 2025.11.13 | ₩124,842 | ₩126,381 | ₩118,784 | ₩119,126 | -4.58% | 63.4만 |
|---|
| 2025.11.12 | ₩123,476 | ₩125,805 | ₩121,696 | ₩124,480 | +0.81% | 157.9만 |
|---|
| 2025.11.11 | ₩125,832 | ₩126,060 | ₩121,503 | ₩123,048 | -2.21% | 104.7만 |
|---|
| 2025.11.10 | ₩126,287 | ₩128,443 | ₩124,373 | ₩127,211 | +0.73% | 81.4만 |
|---|
| 2025.11.07 | ₩122,218 | ₩126,261 | ₩121,147 | ₩126,167 | +3.23% | 52.5만 |
|---|
| 2025.11.06 | ₩123,034 | ₩123,824 | ₩119,139 | ₩123,202 | +0.14% | 84.6만 |
|---|
| 2025.11.05 | ₩123,329 | ₩123,945 | ₩121,696 | ₩122,874 | -0.37% | 27.5만 |
|---|
| 2025.11.04 | ₩125,886 | ₩126,294 | ₩122,914 | ₩123,329 | -2.03% | 45.8만 |
|---|
| 2025.11.03 | ₩126,421 | ₩127,278 | ₩122,793 | ₩126,876 | +0.36% | 48.7만 |
|---|
| 2025.10.31 | ₩129,313 | ₩129,647 | ₩125,176 | ₩126,314 | -2.32% | 103.3만 |
|---|
| 2025.10.30 | ₩128,094 | ₩131,342 | ₩127,171 | ₩128,228 | +0.10% | 31.9만 |
|---|
| 2025.10.29 | ₩132,659 | ₩132,659 | ₩127,827 | ₩129,005 | -2.75% | 40.6만 |
|---|
| 2025.10.28 | ₩133,824 | ₩134,493 | ₩131,863 | ₩133,596 | -0.17% | 41.8만 |
|---|
| 2025.10.27 | ₩133,074 | ₩135,176 | ₩132,177 | ₩133,864 | +0.59% | 52.4만 |
|---|
| 2025.10.24 | ₩133,864 | ₩135,557 | ₩131,742 | ₩131,802 | -1.54% | 76.1만 |
|---|
| 2025.10.23 | ₩126,970 | ₩132,030 | ₩125,323 | ₩131,749 | +3.76% | 82.9만 |
|---|
| 2025.10.22 | ₩129,313 | ₩129,313 | ₩125,953 | ₩126,890 | -1.87% | 53.4만 |
|---|
| 2025.10.21 | ₩125,832 | ₩130,116 | ₩124,962 | ₩129,152 | +2.64% | 72.1만 |
|---|
| 2025.10.20 | ₩124,079 | ₩125,538 | ₩123,396 | ₩125,163 | +0.87% | 44.8만 |
|---|
| 2025.10.17 | ₩122,071 | ₩124,761 | ₩121,267 | ₩123,811 | +1.43% | 75.8만 |
|---|
| 2025.10.16 | ₩127,519 | ₩128,596 | ₩123,704 | ₩124,079 | -2.70% | 62.3만 |
|---|
| 2025.10.15 | ₩129,380 | ₩129,513 | ₩125,163 | ₩126,194 | -2.46% | 106.3만 |
|---|
| 2025.10.14 | ₩126,087 | ₩130,718 | ₩124,962 | ₩129,861 | +2.99% | 67.6만 |
|---|
| 2025.10.13 | ₩132,673 | ₩133,797 | ₩128,402 | ₩128,523 | -3.13% | 75.3만 |
|---|
| 2025.10.10 | ₩135,859 | ₩136,715 | ₩131,923 | ₩131,990 | -2.85% | 63.3만 |
|---|