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 | ₩98,641 | ₩100,730 | ₩96,232 | ₩97,182 | -1.48% | 167만 |
| 2026.10.08 | ₩96,178 | ₩99,628 | ₩96,084 | ₩97,637 | +1.52% | 340.3만 |
| 2026.10.07 | ₩92,443 | ₩97,878 | ₩92,208 | ₩96,044 | +3.90% | 221.5만 |
| 2026.10.06 | ₩96,392 | ₩96,807 | ₩91,720 | ₩91,934 | -4.63% | 157.3만 |
| 2026.10.05 | ₩90,917 | ₩96,660 | ₩89,698 | ₩96,606 | +6.26% | 185.8만 |
| 2026.10.02 | ₩90,408 | ₩91,626 | ₩89,136 | ₩89,819 | -0.65% | 152.3만 |
| 2026.10.01 | ₩89,002 | ₩90,796 | ₩87,777 | ₩90,153 | +1.29% | 164.4만 |
| 2026.09.30 | ₩85,628 | ₩88,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,078 |
| +2.86% |
| 209.1만 |
| 2026.09.29 | ₩80,387 | ₩86,418 | ₩79,162 | ₩85,039 | +5.79% | 298만 |
|---|
| 2026.09.28 | ₩76,498 | ₩80,581 | ₩73,686 | ₩80,220 | +4.87% | 209만 |
|---|
| 2026.09.25 | ₩80,280 | ₩80,876 | ₩76,966 | ₩77,716 | -3.19% | 176.9만 |
|---|
| 2026.09.24 | ₩82,710 | ₩83,767 | ₩79,082 | ₩80,300 | -2.91% | 177.9만 |
|---|
| 2026.09.23 | ₩83,219 | ₩84,008 | ₩80,240 | ₩82,536 | -0.82% | 199.3만 |
|---|
| 2026.09.22 | ₩77,636 | ₩83,272 | ₩75,266 | ₩82,415 | +6.16% | 503.8만 |
|---|
| 2026.09.21 | ₩74,798 | ₩77,368 | ₩73,320 | ₩75,681 | +1.18% | 538.9만 |
|---|
| 2026.09.18 | ₩71,672 | ₩74,168 | ₩70,955 | ₩73,686 | +2.81% | 290.8만 |
|---|
| 2026.09.17 | ₩78,091 | ₩78,348 | ₩72,468 | ₩72,629 | -6.99% | 562.8만 |
|---|
| 2026.09.16 | ₩76,364 | ₩79,390 | ₩76,364 | ₩78,546 | +2.86% | 495.2만 |
|---|
| 2026.09.15 | ₩77,355 | ₩79,524 | ₩76,493 | ₩78,453 | +1.42% | 456만 |
|---|
| 2026.09.14 | ₩73,325 | ₩79,390 | ₩72,776 | ₩78,975 | +7.70% | 570.9만 |
|---|
| 2026.09.11 | ₩74,851 | ₩75,172 | ₩72,026 | ₩73,204 | -2.20% | 555.6만 |
|---|
| 2026.09.10 | ₩75,239 | ₩77,007 | ₩74,731 | ₩74,985 | -0.34% | 630만 |
|---|
| 2026.09.09 | ₩89,866 | ₩92,978 | ₩74,369 | ₩76,471 | -14.91% | 2295.1만 |
|---|
| 2026.09.08 | ₩115,938 | ₩115,938 | ₩108,910 | ₩109,218 | -5.80% | 503.4만 |
|---|
| 2026.09.04 | ₩122,579 | ₩122,626 | ₩117,424 | ₩117,706 | -3.98% | 142만 |
|---|
| 2026.09.03 | ₩126,301 | ₩128,717 | ₩124,105 | ₩124,640 | -1.31% | 100.3만 |
|---|
| 2026.09.02 | ₩126,729 | ₩128,764 | ₩122,364 | ₩123,395 | -2.63% | 85.6만 |
|---|
| 2026.09.01 | ₩130,116 | ₩132,124 | ₩126,716 | ₩127,787 | -1.79% | 81.1만 |
|---|
| 2026.08.31 | ₩131,843 | ₩133,898 | ₩131,087 | ₩131,254 | -0.45% | 76만 |
|---|
| 2026.08.28 | ₩134,065 | ₩137,830 | ₩131,093 | ₩133,704 | -0.27% | 134.8만 |
|---|
| 2026.08.27 | ₩126,260 | ₩135,029 | ₩125,939 | ₩134,735 | +6.71% | 211.9만 |
|---|
| 2026.08.26 | ₩119,433 | ₩124,239 | ₩118,161 | ₩123,476 | +3.39% | 61.1만 |
|---|
| 2026.08.25 | ₩126,394 | ₩128,523 | ₩121,615 | ₩122,994 | -2.69% | 92만 |
|---|
| 2026.08.24 | ₩126,367 | ₩128,335 | ₩125,444 | ₩128,034 | +1.32% | 58.7만 |
|---|
| 2026.08.21 | ₩124,346 | ₩127,934 | ₩121,240 | ₩127,010 | +2.14% | 96.5만 |
|---|
| 2026.08.20 | ₩126,930 | ₩129,539 | ₩123,462 | ₩123,931 | -2.36% | 101.1만 |
|---|
| 2026.08.19 | ₩122,351 | ₩127,987 | ₩122,150 | ₩127,211 | +3.97% | 161만 |
|---|
| 2026.08.18 | ₩120,115 | ₩123,462 | ₩117,706 | ₩121,976 | +1.55% | 77.9만 |
|---|
| 2026.08.17 | ₩119,138 | ₩120,825 | ₩117,813 | ₩118,335 | -0.67% | 70.1만 |
|---|
| 2026.08.14 | ₩125,176 | ₩125,845 | ₩116,984 | ₩121,026 | -3.32% | 93.5만 |
|---|
| 2026.08.13 | ₩125,015 | ₩125,618 | ₩118,777 | ₩125,444 | +0.34% | 120.1만 |
|---|
| 2026.08.12 | ₩115,282 | ₩123,195 | ₩112,605 | ₩123,168 | +6.84% | 189.3만 |
|---|
| 2026.08.11 | ₩115,764 | ₩121,521 | ₩114,104 | ₩118,335 | +2.22% | 227.5만 |
|---|
| 2026.08.10 | ₩113,515 | ₩116,983 | ₩113,515 | ₩116,327 | +2.48% | 89.4만 |
|---|
| 2026.08.07 | ₩117,224 | ₩118,653 | ₩114,379 | ₩114,907 | -1.98% | 106.9만 |
|---|
| 2026.08.06 | ₩110,101 | ₩115,320 | ₩109,151 | ₩114,586 | +4.07% | 65.4만 |
|---|
| 2026.08.05 | ₩117,813 | ₩117,813 | ₩114,223 | ₩115,804 | -1.70% | 82.3만 |
|---|
| 2026.08.04 | ₩109,700 | ₩115,664 | ₩109,010 | ₩115,456 | +5.25% | 133.2만 |
|---|
| 2026.08.03 | ₩114,867 | ₩117,993 | ₩111,453 | ₩111,614 | -2.83% | 97.4만 |
|---|
| 2026.07.31 | ₩105,817 | ₩112,016 | ₩105,175 | ₩111,199 | +5.09% | 135.8만 |
|---|
| 2026.07.30 | ₩109,900 | ₩110,242 | ₩103,755 | ₩106,928 | -2.70% | 160.9만 |
|---|
| 2026.07.29 | ₩104,063 | ₩114,679 | ₩103,929 | ₩112,752 | +8.35% | 317만 |
|---|
| 2026.07.28 | ₩102,658 | ₩108,990 | ₩101,761 | ₩104,947 | +2.23% | 112.6만 |
|---|
| 2026.07.27 | ₩97,169 | ₩103,702 | ₩95,857 | ₩100,301 | +3.22% | 139만 |
|---|
| 2026.07.24 | ₩94,786 | ₩97,062 | ₩92,429 | ₩94,357 | -0.45% | 66.8만 |
|---|
| 2026.07.23 | ₩94,317 | ₩94,638 | ₩89,846 | ₩92,470 | -1.96% | 99.4만 |
|---|
| 2026.07.22 | ₩97,410 | ₩98,052 | ₩90,635 | ₩93,581 | -3.93% | 154.5만 |
|---|
| 2026.07.21 | ₩103,153 | ₩106,272 | ₩97,503 | ₩97,677 | -5.31% | 129.1만 |
|---|
| 2026.07.20 | ₩100,074 | ₩108,910 | ₩99,337 | ₩106,379 | +6.30% | 237.2만 |
|---|
| 2026.07.17 | ₩99,110 | ₩103,996 | ₩98,414 | ₩101,747 | +2.66% | 121.8만 |
|---|
| 2026.07.16 | ₩105,563 | ₩106,888 | ₩100,971 | ₩101,078 | -4.25% | 166.7만 |
|---|
| 2026.07.15 | ₩108,883 | ₩110,182 | ₩104,411 | ₩104,893 | -3.66% | 122.6만 |
|---|
| 2026.07.14 | ₩102,604 | ₩109,445 | ₩101,332 | ₩107,223 | +4.50% | 142.8만 |
|---|
| 2026.07.13 | ₩105,442 | ₩108,977 | ₩104,585 | ₩107,571 | +2.02% | 77.2만 |
|---|
| 2026.07.10 | ₩108,441 | ₩109,137 | ₩103,220 | ₩104,010 | -4.09% | 66.2만 |
|---|
| 2026.07.09 | ₩100,342 | ₩107,169 | ₩99,070 | ₩106,353 | +5.99% | 152.6만 |
|---|
| 2026.07.08 | ₩104,987 | ₩106,219 | ₩102,925 | ₩104,438 | -0.52% | 120.4만 |
|---|
| 2026.07.07 | ₩106,674 | ₩110,610 | ₩105,215 | ₩106,701 | +0.03% | 227.1만 |
|---|
| 2026.07.06 | ₩102,283 | ₩105,938 | ₩100,569 | ₩104,144 | +1.82% | 119.3만 |
|---|
| 2026.07.02 | ₩99,163 | ₩105,670 | ₩98,008 | ₩104,840 | +5.72% | 141.2만 |
|---|
| 2026.07.01 | ₩96,339 | ₩101,988 | ₩95,616 | ₩99,117 | +2.88% | 139.6만 |
|---|
| 2026.06.30 | ₩92,992 | ₩94,933 | ₩91,542 | ₩94,665 | +1.80% | 155.2만 |
|---|
| 2026.06.29 | ₩92,791 | ₩94,933 | ₩91,693 | ₩93,982 | +1.28% | 159.6만 |
|---|
| 2026.06.26 | ₩85,387 | ₩93,835 | ₩85,387 | ₩92,644 | +8.50% | 1115.5만 |
|---|
| 2026.06.25 | ₩82,616 | ₩86,258 | ₩81,010 | ₩84,879 | +2.74% | 145.7만 |
|---|
| 2026.06.24 | ₩85,682 | ₩89,136 | ₩84,905 | ₩87,061 | +1.61% | 103.4만 |
|---|
| 2026.06.23 | ₩85,039 | ₩86,097 | ₩82,663 | ₩85,936 | +1.05% | 127.7만 |
|---|
| 2026.06.22 | ₩84,718 | ₩88,870 | ₩82,194 | ₩83,767 | -1.12% | 105.7만 |
|---|
| 2026.06.18 | ₩82,442 | ₩86,365 | ₩81,063 | ₩85,990 | +4.30% | 169.9만 |
|---|
| 2026.06.17 | ₩87,610 | ₩90,368 | ₩82,696 | ₩83,607 | -4.57% | 168.2만 |
|---|
| 2026.06.16 | ₩91,291 | ₩93,045 | ₩88,487 | ₩89,123 | -2.38% | 137.1만 |
|---|
| 2026.06.15 | ₩89,390 | ₩92,202 | ₩88,721 | ₩92,108 | +3.04% | 109.2만 |
|---|
| 2026.06.12 | ₩90,957 | ₩91,490 | ₩87,355 | ₩89,390 | -1.72% | 96.4만 |
|---|
| 2026.06.11 | ₩93,099 | ₩95,159 | ₩91,091 | ₩91,358 | -1.87% | 166.7만 |
|---|
| 2026.06.10 | ₩92,376 | ₩97,664 | ₩91,639 | ₩95,576 | +3.46% | 147.1만 |
|---|
| 2026.06.09 | ₩95,027 | ₩98,400 | ₩91,840 | ₩94,665 | -0.38% | 179.9만 |
|---|
| 2026.06.08 | ₩103,421 | ₩105,469 | ₩96,941 | ₩97,664 | -5.57% | 218만 |
|---|
| 2026.06.05 | ₩111,186 | ₩112,578 | ₩101,145 | ₩103,622 | -6.80% | 469.8만 |
|---|
| 2026.06.04 | ₩98,601 | ₩102,832 | ₩98,012 | ₩99,512 | +0.92% | 303.9만 |
|---|
| 2026.06.03 | ₩99,324 | ₩99,324 | ₩94,933 | ₩97,236 | -2.10% | 235.5만 |
|---|
| 2026.06.02 | ₩97,209 | ₩100,649 | ₩94,264 | ₩100,422 | +3.31% | 161.1만 |
|---|
| 2026.06.01 | ₩100,221 | ₩105,001 | ₩97,597 | ₩103,996 | +3.77% | 213.1만 |
|---|
| 2026.05.29 | ₩89,230 | ₩97,356 | ₩89,029 | ₩96,874 | +8.57% | 183.1만 |
|---|
| 2026.05.28 | ₩86,070 | ₩90,930 | ₩84,343 | ₩88,078 | +2.33% | 197.6만 |
|---|
| 2026.05.27 | ₩83,045 | ₩86,793 | ₩82,489 | ₩84,731 | +2.03% | 96.6만 |
|---|
| 2026.05.26 | ₩84,343 | ₩88,386 | ₩83,326 | ₩83,955 | -0.46% | 126.4만 |
|---|
| 2026.05.22 | ₩82,482 | ₩85,441 | ₩82,429 | ₩84,571 | +2.53% | 70.8만 |
|---|
| 2026.05.21 | ₩81,987 | ₩83,921 | ₩80,595 | ₩82,107 | +0.15% | 74만 |
|---|
| 2026.05.20 | ₩81,920 | ₩84,598 | ₩79,858 | ₩84,049 | +2.60% | 74.4만 |
|---|
| 2026.05.19 | ₩85,682 | ₩86,405 | ₩83,219 | ₩83,607 | -2.42% | 127.6만 |
|---|
| 2026.05.18 | ₩78,198 | ₩84,464 | ₩78,178 | ₩83,701 | +7.04% | 167.6만 |
|---|
| 2026.05.15 | ₩77,074 | ₩79,905 | ₩76,464 | ₩78,345 | +1.65% | 121.2만 |
|---|
| 2026.05.14 | ₩75,547 | ₩78,037 | ₩74,209 | ₩76,511 | +1.28% | 166.2만 |
|---|
| 2026.05.13 | ₩76,471 | ₩76,471 | ₩72,522 | ₩75,186 | -1.68% | 157.5만 |
|---|
| 2026.05.12 | ₩80,795 | ₩81,512 | ₩76,819 | ₩76,980 | -4.72% | 156.3만 |
|---|
| 2026.05.11 | ₩84,263 | ₩85,848 | ₩79,095 | ₩80,715 | -4.21% | 103.4만 |
|---|
| 2026.05.08 | ₩85,682 | ₩85,682 | ₩82,174 | ₩84,397 | -1.50% | 75.4만 |
|---|
| 2026.05.07 | ₩86,418 | ₩91,693 | ₩86,137 | ₩87,422 | +1.16% | 130.7만 |
|---|
| 2026.05.06 | ₩83,848 | ₩84,865 | ₩81,023 | ₩84,129 | +0.34% | 82만 |
|---|
| 2026.05.05 | ₩85,682 | ₩85,709 | ₩82,201 | ₩85,568 | -0.13% | 65만 |
|---|
| 2026.05.04 | ₩83,152 | ₩86,820 | ₩81,190 | ₩85,441 | +2.75% | 99.6만 |
|---|
| 2026.05.01 | ₩83,045 | ₩86,271 | ₩79,590 | ₩82,630 | -0.50% | 126.2만 |
|---|
| 2026.04.30 | ₩79,323 | ₩81,210 | ₩77,181 | ₩79,604 | +0.35% | 90.7만 |
|---|
| 2026.04.29 | ₩80,876 | ₩81,545 | ₩78,801 | ₩80,166 | -0.88% | 63.2만 |
|---|
| 2026.04.28 | ₩81,251 | ₩84,263 | ₩80,093 | ₩81,237 | -0.02% | 98.9만 |
|---|
| 2026.04.27 | ₩83,312 | ₩85,013 | ₩79,751 | ₩80,702 | -3.13% | 83.7만 |
|---|
| 2026.04.24 | ₩82,737 | ₩84,089 | ₩79,731 | ₩83,888 | +1.39% | 94.4만 |
|---|
| 2026.04.23 | ₩81,840 | ₩82,268 | ₩77,984 | ₩81,572 | -0.33% | 142.2만 |
|---|
| 2026.04.22 | ₩87,007 | ₩87,697 | ₩84,477 | ₩86,472 | -0.62% | 73.8만 |
|---|
| 2026.04.21 | ₩89,029 | ₩91,137 | ₩84,772 | ₩85,816 | -3.61% | 120.2만 |
|---|
| 2026.04.20 | ₩86,084 | ₩89,002 | ₩85,515 | ₩88,734 | +3.08% | 141만 |
|---|
| 2026.04.17 | ₩86,499 | ₩87,543 | ₩84,544 | ₩86,097 | -0.46% | 130.6만 |
|---|
| 2026.04.16 | ₩84,551 | ₩86,244 | ₩82,737 | ₩84,196 | -0.42% | 103.8만 |
|---|
| 2026.04.15 | ₩77,402 | ₩83,634 | ₩76,324 | ₩82,911 | +7.12% | 118.1만 |
|---|
| 2026.04.14 | ₩77,863 | ₩79,818 | ₩75,494 | ₩76,766 | -1.41% | 134.5만 |
|---|
| 2026.04.13 | ₩74,182 | ₩79,209 | ₩74,035 | ₩76,779 | +3.50% | 155.3만 |
|---|
| 2026.04.10 | ₩78,466 | ₩79,109 | ₩73,941 | ₩74,021 | -5.66% | 104.6만 |
|---|
| 2026.04.09 | ₩82,389 | ₩83,077 | ₩77,388 | ₩78,667 | -4.52% | 120.2만 |
|---|
| 2026.04.08 | ₩87,570 | ₩88,011 | ₩82,964 | ₩83,165 | -5.03% | 79.3만 |
|---|
| 2026.04.07 | ₩83,767 | ₩85,280 | ₩82,830 | ₩84,209 | +0.53% | 57만 |
|---|
| 2026.04.06 | ₩83,901 | ₩84,952 | ₩81,933 | ₩84,357 | +0.54% | 58.7만 |
|---|
| 2026.04.02 | ₩82,322 | ₩86,351 | ₩81,364 | ₩84,249 | +2.34% | 69.6만 |
|---|
| 2026.04.01 | ₩85,521 | ₩85,816 | ₩81,666 | ₩83,580 | -2.27% | 69.6만 |
|---|
| 2026.03.31 | ₩84,089 | ₩85,896 | ₩80,916 | ₩84,959 | +1.03% | 126.1만 |
|---|
| 2026.03.30 | ₩81,224 | ₩83,004 | ₩79,858 | ₩81,197 | -0.03% | 88.4만 |
|---|
| 2026.03.27 | ₩83,192 | ₩83,192 | ₩80,099 | ₩80,849 | -2.82% | 71.7만 |
|---|
| 2026.03.26 | ₩83,138 | ₩88,293 | ₩82,348 | ₩84,423 | +1.55% | 87만 |
|---|
| 2026.03.25 | ₩87,918 | ₩89,123 | ₩83,045 | ₩84,450 | -3.94% | 89.3만 |
|---|
| 2026.03.24 | ₩91,238 | ₩91,238 | ₩86,150 | ₩86,766 | -4.90% | 124.1만 |
|---|
| 2026.03.23 | ₩89,538 | ₩93,648 | ₩89,029 | ₩90,033 | +0.55% | 116.3만 |
|---|
| 2026.03.20 | ₩91,037 | ₩92,175 | ₩88,025 | ₩90,689 | -0.38% | 128.1만 |
|---|
| 2026.03.19 | ₩90,930 | ₩94,719 | ₩90,100 | ₩91,720 | +0.87% | 89.7만 |
|---|
| 2026.03.18 | ₩92,148 | ₩94,357 | ₩91,251 | ₩92,028 | -0.13% | 111만 |
|---|
| 2026.03.17 | ₩91,921 | ₩99,525 | ₩91,921 | ₩93,219 | +1.41% | 111.9만 |
|---|
| 2026.03.16 | ₩94,518 | ₩95,750 | ₩91,325 | ₩94,933 | +0.44% | 146.3만 |
|---|
| 2026.03.13 | ₩101,279 | ₩101,279 | ₩91,465 | ₩94,786 | -6.41% | 328.5만 |
|---|
| 2026.03.12 | ₩105,148 | ₩106,728 | ₩97,865 | ₩101,279 | -3.68% | 296.6만 |
|---|
| 2026.03.11 | ₩105,442 | ₩106,835 | ₩102,437 | ₩105,081 | -0.34% | 83.5만 |
|---|
| 2026.03.10 | ₩108,160 | ₩108,160 | ₩102,149 | ₩104,291 | -3.58% | 116.8만 |
|---|
| 2026.03.09 | ₩109,659 | ₩110,409 | ₩106,219 | ₩107,999 | -1.51% | 109.4만 |
|---|
| 2026.03.06 | ₩105,643 | ₩111,721 | ₩103,394 | ₩111,052 | +5.12% | 143만 |
|---|
| 2026.03.05 | ₩103,514 | ₩107,638 | ₩103,012 | ₩104,773 | +1.22% | 147.3만 |
|---|
| 2026.03.04 | ₩101,038 | ₩104,826 | ₩100,184 | ₩103,354 | +2.29% | 119.8만 |
|---|
| 2026.03.03 | ₩97,396 | ₩102,102 | ₩95,053 | ₩101,453 | +4.16% | 96.1만 |
|---|
| 2026.03.02 | ₩94,156 | ₩100,797 | ₩94,156 | ₩99,980 | +6.19% | 145.5만 |
|---|
| 2026.02.27 | ₩96,392 | ₩97,731 | ₩92,510 | ₩96,914 | +0.54% | 201만 |
|---|
| 2026.02.26 | ₩90,194 | ₩98,882 | ₩89,459 | ₩98,481 | +9.19% | 226.3만 |
|---|
| 2026.02.25 | ₩86,204 | ₩89,156 | ₩83,358 | ₩88,507 | +2.67% | 120.1만 |
|---|
| 2026.02.24 | ₩84,343 | ₩90,743 | ₩84,008 | ₩86,057 | +2.03% | 155.1만 |
|---|
| 2026.02.23 | ₩87,757 | ₩87,804 | ₩83,232 | ₩83,982 | -4.30% | 190.2만 |
|---|
| 2026.02.20 | ₩88,105 | ₩92,322 | ₩87,078 | ₩89,082 | +1.11% | 197.9만 |
|---|
| 2026.02.19 | ₩86,217 | ₩90,341 | ₩85,682 | ₩89,671 | +4.01% | 175.3만 |
|---|
| 2026.02.18 | ₩81,666 | ₩87,556 | ₩80,902 | ₩85,776 | +5.03% | 163.4만 |
|---|
| 2026.02.17 | ₩83,004 | ₩84,022 | ₩79,791 | ₩81,666 | -1.61% | 97만 |
|---|
| 2026.02.13 | ₩82,281 | ₩85,327 | ₩81,666 | ₩83,995 | +2.08% | 184.9만 |
|---|
| 2026.02.12 | ₩81,706 | ₩82,442 | ₩77,663 | ₩81,907 | +0.25% | 228.8만 |
|---|
| 2026.02.11 | ₩85,146 | ₩86,566 | ₩77,837 | ₩81,317 | -4.50% | 256.9만 |
|---|
| 2026.02.10 | ₩85,053 | ₩88,554 | ₩85,039 | ₩86,566 | +1.78% | 170.6만 |
|---|
| 2026.02.09 | ₩85,280 | ₩86,995 | ₩83,767 | ₩84,316 | -1.13% | 157만 |
|---|
| 2026.02.06 | ₩84,209 | ₩87,021 | ₩81,532 | ₩85,334 | +1.34% | 173만 |
|---|
| 2026.02.05 | ₩85,079 | ₩89,886 | ₩81,090 | ₩82,054 | -3.56% | 303.7만 |
|---|
| 2026.02.04 | ₩88,145 | ₩89,712 | ₩82,710 | ₩86,017 | -2.41% | 325.2만 |
|---|
| 2026.02.03 | ₩97,088 | ₩97,718 | ₩88,159 | ₩90,381 | -6.91% | 392.6만 |
|---|
| 2026.02.02 | ₩104,880 | ₩106,179 | ₩99,056 | ₩99,672 | -4.97% | 183.4만 |
|---|
| 2026.01.30 | ₩108,776 | ₩110,543 | ₩103,635 | ₩104,880 | -3.58% | 134.8만 |
|---|
| 2026.01.29 | ₩120,651 | ₩121,160 | ₩105,897 | ₩108,481 | -10.09% | 198.3만 |
|---|
| 2026.01.28 | ₩124,520 | ₩126,823 | ₩122,190 | ₩122,592 | -1.55% | 68.8만 |
|---|
| 2026.01.27 | ₩126,408 | ₩127,184 | ₩121,468 | ₩122,793 | -2.86% | 79.8만 |
|---|
| 2026.01.26 | ₩123,489 | ₩126,501 | ₩122,572 | ₩126,314 | +2.29% | 96.5만 |
|---|
| 2026.01.23 | ₩121,093 | ₩124,158 | ₩120,048 | ₩123,824 | +2.26% | 130.4만 |
|---|
| 2026.01.22 | ₩118,736 | ₩121,842 | ₩118,482 | ₩121,186 | +2.06% | 144.8만 |
|---|
| 2026.01.21 | ₩120,758 | ₩123,181 | ₩116,581 | ₩117,866 | -2.39% | 139.4만 |
|---|
| 2026.01.20 | ₩123,810 | ₩125,571 | ₩119,564 | ₩119,941 | -3.13% | 224.2만 |
|---|
| 2026.01.16 | ₩121,146 | ₩124,212 | ₩117,960 | ₩121,534 | +0.32% | 99.5만 |
|---|
| 2026.01.15 | ₩129,018 | ₩130,384 | ₩120,176 | ₩120,637 | -6.50% | 129.7만 |
|---|
| 2026.01.14 | ₩134,467 | ₩135,357 | ₩128,523 | ₩129,848 | -3.43% | 99.2만 |
|---|
| 2026.01.13 | ₩138,001 | ₩139,336 | ₩132,646 | ₩135,900 | -1.52% | 120.7만 |
|---|
| 2026.01.12 | ₩145,673 | ₩147,199 | ₩141,931 | ₩142,366 | -2.27% | 59.7만 |
|---|
| 2026.01.09 | ₩140,318 | ₩146,804 | ₩137,841 | ₩146,235 | +4.22% | 73.8만 |
|---|
| 2026.01.08 | ₩141,643 | ₩142,004 | ₩137,615 | ₩139,434 | -1.56% | 61.8만 |
|---|
| 2026.01.07 | ₩136,328 | ₩142,540 | ₩136,288 | ₩141,563 | +3.84% | 56.8만 |
|---|
| 2026.01.06 | ₩132,713 | ₩136,301 | ₩130,243 | ₩136,261 | +2.67% | 73.4만 |
|---|
| 2026.01.05 | ₩136,114 | ₩138,823 | ₩131,401 | ₩133,195 | -2.14% | 95.4만 |
|---|
| 2026.01.02 | ₩142,031 | ₩143,584 | ₩135,792 | ₩136,007 | -4.24% | 123.4만 |
|---|
| 2025.12.31 | ₩143,343 | ₩144,267 | ₩142,085 | ₩142,580 | -0.53% | 58.6만 |
|---|
| 2025.12.30 | ₩143,571 | ₩145,191 | ₩142,955 | ₩143,490 | -0.06% | 62.8만 |
|---|
| 2025.12.29 | ₩144,213 | ₩146,516 | ₩143,785 | ₩144,454 | +0.17% | 47.8만 |
|---|
| 2025.12.26 | ₩144,869 | ₩145,927 | ₩142,567 | ₩144,200 | -0.46% | 34.7만 |
|---|
| 2025.12.24 | ₩146,583 | ₩147,219 | ₩143,986 | ₩144,829 | -1.20% | 21.8만 |
|---|
| 2025.12.23 | ₩147,788 | ₩149,087 | ₩145,987 | ₩147,132 | -0.44% | 53.8만 |
|---|
| 2025.12.22 | ₩144,160 | ₩147,975 | ₩143,757 | ₩147,681 | +2.44% | 92.8만 |
|---|
| 2025.12.19 | ₩143,905 | ₩147,239 | ₩143,303 | ₩145,445 | +1.07% | 162.2만 |
|---|
| 2025.12.18 | ₩142,111 | ₩145,738 | ₩140,077 | ₩143,959 | +1.30% | 90.9만 |
|---|
| 2025.12.17 | ₩140,304 | ₩146,128 | ₩139,753 | ₩141,763 | +1.04% | 149.1만 |
|---|
| 2025.12.16 | ₩136,529 | ₩141,956 | ₩136,408 | ₩140,733 | +3.08% | 89.2만 |
|---|
| 2025.12.15 | ₩139,461 | ₩139,688 | ₩136,274 | ₩138,042 | -1.02% | 95.3만 |
|---|
| 2025.12.12 | ₩141,964 | ₩143,102 | ₩138,350 | ₩139,327 | -1.86% | 88.1만 |
|---|
| 2025.12.11 | ₩143,236 | ₩146,128 | ₩141,402 | ₩141,951 | -0.90% | 107.1만 |
|---|
| 2025.12.10 | ₩144,642 | ₩146,422 | ₩142,553 | ₩143,209 | -0.99% | 141만 |
|---|
| 2025.12.09 | ₩143,209 | ₩146,958 | ₩139,068 | ₩145,954 | +1.92% | 224.5만 |
|---|
| 2025.12.08 | ₩141,911 | ₩147,714 | ₩137,988 | ₩144,642 | +1.92% | 221.1만 |
|---|
| 2025.12.05 | ₩130,183 | ₩148,524 | ₩127,184 | ₩141,375 | +8.60% | 468.7만 |
|---|
| 2025.12.04 | ₩125,082 | ₩129,996 | ₩124,587 | ₩127,974 | +2.31% | 199.5만 |
|---|
| 2025.12.03 | ₩120,544 | ₩126,060 | ₩120,423 | ₩124,922 | +3.63% | 99.9만 |
|---|
| 2025.12.02 | ₩119,620 | ₩121,735 | ₩119,151 | ₩120,591 | +0.81% | 65.5만 |
|---|
| 2025.12.01 | ₩119,151 | ₩121,414 | ₩118,297 | ₩118,696 | -0.38% | 90만 |
|---|
| 2025.11.28 | ₩119,218 | ₩121,494 | ₩118,295 | ₩119,633 | +0.35% | 36.9만 |
|---|
| 2025.11.26 | ₩119,593 | ₩121,360 | ₩118,475 | ₩118,763 | -0.69% | 55.6만 |
|---|
| 2025.11.25 | ₩118,750 | ₩120,490 | ₩116,407 | ₩119,807 | +0.89% | 82.5만 |
|---|
| 2025.11.24 | ₩117,478 | ₩119,366 | ₩116,260 | ₩119,004 | +1.30% | 114.2만 |
|---|
| 2025.11.21 | ₩114,037 | ₩117,505 | ₩112,645 | ₩116,139 | +1.84% | 89만 |
|---|
| 2025.11.20 | ₩116,969 | ₩117,934 | ₩112,377 | ₩113,984 | -2.55% | 103.4만 |
|---|
| 2025.11.19 | ₩115,082 | ₩116,635 | ₩114,091 | ₩115,483 | +0.35% | 42.7만 |
|---|
| 2025.11.18 | ₩113,180 | ₩115,778 | ₩111,761 | ₩115,189 | +1.77% | 70.1만 |
|---|
| 2025.11.17 | ₩118,000 | ₩119,098 | ₩113,395 | ₩113,756 | -3.60% | 58.3만 |
|---|
| 2025.11.14 | ₩118,616 | ₩121,347 | ₩116,608 | ₩119,607 | +0.84% | 42.3만 |
|---|
| 2025.11.13 | ₩124,855 | ₩126,394 | ₩118,797 | ₩119,138 | -4.58% | 63.4만 |
|---|
| 2025.11.12 | ₩123,489 | ₩125,819 | ₩121,708 | ₩124,493 | +0.81% | 157.9만 |
|---|
| 2025.11.11 | ₩125,845 | ₩126,073 | ₩121,516 | ₩123,061 | -2.21% | 104.7만 |
|---|
| 2025.11.10 | ₩126,301 | ₩128,456 | ₩124,386 | ₩127,224 | +0.73% | 81.4만 |
|---|
| 2025.11.07 | ₩122,231 | ₩126,274 | ₩121,160 | ₩126,180 | +3.23% | 52.5만 |
|---|
| 2025.11.06 | ₩123,047 | ₩123,837 | ₩119,151 | ₩123,215 | +0.14% | 84.6만 |
|---|
| 2025.11.05 | ₩123,342 | ₩123,958 | ₩121,708 | ₩122,887 | -0.37% | 27.5만 |
|---|
| 2025.11.04 | ₩125,899 | ₩126,307 | ₩122,927 | ₩123,342 | -2.03% | 45.8만 |
|---|
| 2025.11.03 | ₩126,434 | ₩127,291 | ₩122,806 | ₩126,890 | +0.36% | 48.7만 |
|---|
| 2025.10.31 | ₩129,326 | ₩129,661 | ₩125,189 | ₩126,327 | -2.32% | 103.3만 |
|---|
| 2025.10.30 | ₩128,108 | ₩131,356 | ₩127,184 | ₩128,242 | +0.10% | 31.9만 |
|---|
| 2025.10.29 | ₩132,673 | ₩132,673 | ₩127,840 | ₩129,018 | -2.75% | 40.6만 |
|---|
| 2025.10.28 | ₩133,838 | ₩134,507 | ₩131,877 | ₩133,610 | -0.17% | 41.8만 |
|---|
| 2025.10.27 | ₩133,088 | ₩135,190 | ₩132,191 | ₩133,878 | +0.59% | 52.4만 |
|---|
| 2025.10.24 | ₩133,878 | ₩135,572 | ₩131,756 | ₩131,816 | -1.54% | 76.1만 |
|---|
| 2025.10.23 | ₩126,983 | ₩132,044 | ₩125,337 | ₩131,763 | +3.76% | 82.9만 |
|---|
| 2025.10.22 | ₩129,326 | ₩129,326 | ₩125,966 | ₩126,903 | -1.87% | 53.4만 |
|---|
| 2025.10.21 | ₩125,845 | ₩130,129 | ₩124,975 | ₩129,165 | +2.64% | 72.1만 |
|---|
| 2025.10.20 | ₩124,092 | ₩125,551 | ₩123,409 | ₩125,176 | +0.87% | 44.8만 |
|---|
| 2025.10.17 | ₩122,083 | ₩124,774 | ₩121,280 | ₩123,824 | +1.43% | 75.8만 |
|---|
| 2025.10.16 | ₩127,532 | ₩128,610 | ₩123,717 | ₩124,092 | -2.70% | 62.3만 |
|---|
| 2025.10.15 | ₩129,393 | ₩129,527 | ₩125,176 | ₩126,207 | -2.46% | 106.3만 |
|---|
| 2025.10.14 | ₩126,100 | ₩130,732 | ₩124,975 | ₩129,875 | +2.99% | 67.6만 |
|---|
| 2025.10.13 | ₩132,686 | ₩133,811 | ₩128,416 | ₩128,536 | -3.13% | 75.3만 |
|---|
| 2025.10.10 | ₩135,873 | ₩136,730 | ₩131,937 | ₩132,004 | -2.85% | 63.3만 |
|---|