시장 데이터를 불러오는 중
전체 종목
트레이드 데스크 과거 주가
The Trade Desk, Inc. - Class A Common Stock · TTD · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Trade Desk, Inc. - Class A Common Stock · TTD · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,598 | ₩16,638 | ₩15,990 | ₩16,143 | -2.74% | 1039만 |
| 2026.10.08 | ₩16,224 | ₩16,504 | ₩16,137 | ₩16,491 | +1.65% | 1588.2만 |
| 2026.10.07 | ₩15,883 | ₩16,163 | ₩15,529 | ₩16,157 | +1.72% | 1443.9만 |
| 2026.10.06 | ₩16,083 | ₩16,197 | ₩15,863 | ₩15,930 | -0.96% | 1389만 |
| 2026.10.05 | ₩15,943 | ₩16,110 | ₩15,689 | ₩16,010 | +0.42% | 2485.5만 |
| 2026.10.02 | ₩16,170 | ₩16,320 | ₩15,722 | ₩15,970 | -1.24% | 2261.5만 |
| 2026.10.01 | ₩16,544 | ₩16,598 | ₩16,130 | ₩16,170 | -2.26% | 1453만 |
| 2026.09.30 | ₩16,150 | ₩16,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,264 |
| +0.70% |
| 1856.3만 |
| 2026.09.29 | ₩16,598 | ₩16,771 | ₩15,836 | ₩16,103 | -2.98% | 2267만 |
|---|
| 2026.09.28 | ₩16,771 | ₩16,812 | ₩16,277 | ₩16,491 | -1.67% | 2307.4만 |
|---|
| 2026.09.25 | ₩16,778 | ₩17,065 | ₩16,691 | ₩16,838 | +0.36% | 1452만 |
|---|
| 2026.09.24 | ₩17,039 | ₩17,172 | ₩16,691 | ₩16,878 | -0.94% | 1892.6만 |
|---|
| 2026.09.23 | ₩17,587 | ₩17,601 | ₩16,812 | ₩16,945 | -3.65% | 2810.8만 |
|---|
| 2026.09.22 | ₩18,749 | ₩18,769 | ₩17,573 | ₩17,613 | -6.06% | 2961.4만 |
|---|
| 2026.09.21 | ₩18,796 | ₩19,017 | ₩18,469 | ₩18,549 | -1.32% | 2187.3만 |
|---|
| 2026.09.18 | ₩19,284 | ₩19,377 | ₩18,562 | ₩18,602 | -3.53% | 1.5억 |
|---|
| 2026.09.17 | ₩19,865 | ₩19,865 | ₩18,996 | ₩19,057 | -4.07% | 1837만 |
|---|
| 2026.09.16 | ₩19,939 | ₩19,999 | ₩19,337 | ₩19,364 | -2.88% | 1497.2만 |
|---|
| 2026.09.15 | ₩19,732 | ₩20,453 | ₩19,391 | ₩20,046 | +1.59% | 2128.1만 |
|---|
| 2026.09.14 | ₩19,444 | ₩20,026 | ₩19,130 | ₩20,005 | +2.89% | 1955.5만 |
|---|
| 2026.09.11 | ₩18,736 | ₩19,230 | ₩18,527 | ₩19,164 | +2.28% | 1122.4만 |
|---|
| 2026.09.10 | ₩18,455 | ₩18,796 | ₩18,322 | ₩18,669 | +1.16% | 1054.2만 |
|---|
| 2026.09.09 | ₩18,723 | ₩18,823 | ₩18,322 | ₩18,549 | -0.93% | 1639.8만 |
|---|
| 2026.09.08 | ₩19,137 | ₩19,230 | ₩18,469 | ₩18,736 | -2.09% | 1979.9만 |
|---|
| 2026.09.04 | ₩20,286 | ₩20,393 | ₩19,010 | ₩19,284 | -4.94% | 2553.7만 |
|---|
| 2026.09.03 | ₩19,858 | ₩20,299 | ₩19,204 | ₩20,166 | +1.55% | 2364만 |
|---|
| 2026.09.02 | ₩18,255 | ₩19,491 | ₩18,175 | ₩19,444 | +6.52% | 2181.4만 |
|---|
| 2026.09.01 | ₩18,081 | ₩18,629 | ₩17,867 | ₩18,415 | +1.85% | 1649.8만 |
|---|
| 2026.08.31 | ₩18,669 | ₩18,936 | ₩18,034 | ₩18,335 | -1.79% | 2375.3만 |
|---|
| 2026.08.28 | ₩17,953 | ₩18,455 | ₩17,827 | ₩18,135 | +1.01% | 1306.3만 |
|---|
| 2026.08.27 | ₩17,533 | ₩18,248 | ₩17,480 | ₩17,934 | +2.29% | 2061.8만 |
|---|
| 2026.08.26 | ₩17,560 | ₩18,054 | ₩17,333 | ₩17,413 | -0.84% | 1350.3만 |
|---|
| 2026.08.25 | ₩17,540 | ₩17,894 | ₩17,480 | ₩17,707 | +0.95% | 1114.3만 |
|---|
| 2026.08.24 | ₩17,587 | ₩17,934 | ₩17,573 | ₩17,734 | +0.84% | 1463.5만 |
|---|
| 2026.08.21 | ₩17,814 | ₩17,867 | ₩17,560 | ₩17,613 | -1.13% | 1318.6만 |
|---|
| 2026.08.20 | ₩18,108 | ₩18,201 | ₩17,573 | ₩17,800 | -1.70% | 1444.2만 |
|---|
| 2026.08.19 | ₩17,907 | ₩18,388 | ₩17,667 | ₩18,094 | +1.04% | 1482.9만 |
|---|
| 2026.08.18 | ₩17,961 | ₩18,415 | ₩17,800 | ₩17,934 | -0.15% | 1977.1만 |
|---|
| 2026.08.17 | ₩18,425 | ₩18,669 | ₩17,774 | ₩17,907 | -2.81% | 2317.3만 |
|---|
| 2026.08.14 | ₩19,371 | ₩19,551 | ₩18,709 | ₩18,896 | -2.45% | 1756.1만 |
|---|
| 2026.08.13 | ₩18,342 | ₩19,645 | ₩18,135 | ₩19,458 | +6.08% | 3466.8만 |
|---|
| 2026.08.12 | ₩17,988 | ₩18,302 | ₩17,453 | ₩18,028 | +0.22% | 2348.4만 |
|---|
| 2026.08.11 | ₩17,640 | ₩18,375 | ₩17,567 | ₩18,121 | +2.73% | 3182.3만 |
|---|
| 2026.08.10 | ₩18,008 | ₩18,328 | ₩17,146 | ₩17,894 | -0.63% | 5739.6만 |
|---|
| 2026.08.07 | ₩17,199 | ₩19,471 | ₩17,146 | ₩18,442 | +7.23% | 1.3억 |
|---|
| 2026.08.06 | ₩24,750 | ₩25,384 | ₩23,239 | ₩23,614 | -4.59% | 9204.7만 |
|---|
| 2026.08.05 | ₩26,086 | ₩26,126 | ₩25,003 | ₩25,338 | -2.87% | 1645만 |
|---|
| 2026.08.04 | ₩24,001 | ₩25,885 | ₩23,881 | ₩25,845 | +7.68% | 2181.7만 |
|---|
| 2026.08.03 | ₩24,923 | ₩25,324 | ₩24,375 | ₩24,456 | -1.88% | 1482.1만 |
|---|
| 2026.07.31 | ₩24,162 | ₩24,442 | ₩23,667 | ₩24,108 | -0.22% | 1645.3만 |
|---|
| 2026.07.30 | ₩24,589 | ₩24,923 | ₩24,087 | ₩24,429 | -0.65% | 1854.5만 |
|---|
| 2026.07.29 | ₩24,950 | ₩26,073 | ₩24,776 | ₩25,511 | +2.25% | 1882.4만 |
|---|
| 2026.07.28 | ₩24,182 | ₩25,471 | ₩24,068 | ₩25,271 | +4.50% | 2062.2만 |
|---|
| 2026.07.27 | ₩23,774 | ₩24,636 | ₩23,560 | ₩23,894 | +0.51% | 1323.8만 |
|---|
| 2026.07.24 | ₩22,665 | ₩23,400 | ₩22,531 | ₩23,106 | +1.95% | 1969.5만 |
|---|
| 2026.07.23 | ₩23,493 | ₩23,520 | ₩22,317 | ₩22,438 | -4.49% | 1734.7만 |
|---|
| 2026.07.22 | ₩24,669 | ₩24,723 | ₩23,293 | ₩23,493 | -4.77% | 1245.5만 |
|---|
| 2026.07.21 | ₩24,482 | ₩25,057 | ₩24,188 | ₩24,389 | -0.38% | 1210.6만 |
|---|
| 2026.07.20 | ₩24,810 | ₩25,551 | ₩24,228 | ₩24,910 | +0.40% | 1171.6만 |
|---|
| 2026.07.17 | ₩25,271 | ₩25,665 | ₩24,522 | ₩24,843 | -1.69% | 1365.2만 |
|---|
| 2026.07.16 | ₩26,326 | ₩26,714 | ₩25,418 | ₩25,551 | -2.94% | 856.7만 |
|---|
| 2026.07.15 | ₩25,845 | ₩26,407 | ₩25,558 | ₩25,885 | +0.16% | 1034.1만 |
|---|
| 2026.07.14 | ₩25,478 | ₩26,019 | ₩25,264 | ₩25,311 | -0.66% | 1373.9만 |
|---|
| 2026.07.13 | ₩27,102 | ₩27,442 | ₩26,367 | ₩26,447 | -2.42% | 1235.4만 |
|---|
| 2026.07.10 | ₩27,035 | ₩27,233 | ₩25,912 | ₩26,099 | -3.46% | 854.7만 |
|---|
| 2026.07.09 | ₩24,859 | ₩26,460 | ₩24,723 | ₩26,393 | +6.17% | 913.1만 |
|---|
| 2026.07.08 | ₩25,685 | ₩25,745 | ₩25,097 | ₩25,485 | -0.78% | 1155만 |
|---|
| 2026.07.07 | ₩26,380 | ₩26,647 | ₩25,364 | ₩25,632 | -2.84% | 1016.6만 |
|---|
| 2026.07.06 | ₩25,064 | ₩26,012 | ₩24,736 | ₩25,805 | +2.96% | 1359.3만 |
|---|
| 2026.07.02 | ₩25,498 | ₩25,872 | ₩25,391 | ₩25,525 | +0.10% | 1093.7만 |
|---|
| 2026.07.01 | ₩24,917 | ₩26,246 | ₩24,255 | ₩25,591 | +2.71% | 1877.7만 |
|---|
| 2026.06.30 | ₩24,061 | ₩24,562 | ₩23,346 | ₩24,162 | +0.42% | 2904.7만 |
|---|
| 2026.06.29 | ₩25,351 | ₩25,832 | ₩24,736 | ₩24,923 | -1.69% | 1590.3만 |
|---|
| 2026.06.26 | ₩23,253 | ₩24,683 | ₩23,213 | ₩24,549 | +5.57% | 2734.9만 |
|---|
| 2026.06.25 | ₩23,400 | ₩23,894 | ₩22,692 | ₩23,159 | -1.03% | 1502.4만 |
|---|
| 2026.06.24 | ₩24,015 | ₩24,589 | ₩23,594 | ₩23,654 | -1.50% | 1427.5만 |
|---|
| 2026.06.23 | ₩23,654 | ₩24,349 | ₩22,999 | ₩23,961 | +1.30% | 2312.6만 |
|---|
| 2026.06.22 | ₩24,349 | ₩24,957 | ₩23,640 | ₩24,081 | -1.10% | 2142.3만 |
|---|
| 2026.06.18 | ₩24,135 | ₩24,810 | ₩23,747 | ₩24,736 | +2.49% | 5067.9만 |
|---|
| 2026.06.17 | ₩25,297 | ₩25,424 | ₩24,255 | ₩24,268 | -4.07% | 1874.5만 |
|---|
| 2026.06.16 | ₩25,692 | ₩26,019 | ₩25,010 | ₩25,338 | -1.38% | 1731.9만 |
|---|
| 2026.06.15 | ₩26,024 | ₩26,246 | ₩25,237 | ₩25,752 | -1.05% | 2405.6만 |
|---|
| 2026.06.12 | ₩25,084 | ₩26,714 | ₩24,472 | ₩25,765 | +2.72% | 3093.6만 |
|---|
| 2026.06.11 | ₩25,511 | ₩25,698 | ₩24,549 | ₩25,257 | -1.00% | 1936.9만 |
|---|
| 2026.06.10 | ₩26,159 | ₩27,509 | ₩25,658 | ₩25,779 | -1.46% | 2136.7만 |
|---|
| 2026.06.09 | ₩25,612 | ₩26,897 | ₩25,471 | ₩26,580 | +3.78% | 1868.5만 |
|---|
| 2026.06.08 | ₩26,159 | ₩26,714 | ₩25,525 | ₩25,966 | -0.74% | 2345.6만 |
|---|
| 2026.06.05 | ₩28,251 | ₩28,625 | ₩26,507 | ₩26,661 | -5.63% | 1820.2만 |
|---|
| 2026.06.04 | ₩27,997 | ₩29,280 | ₩27,449 | ₩28,104 | +0.38% | 1980.1만 |
|---|
| 2026.06.03 | ₩28,064 | ₩28,104 | ₩26,794 | ₩27,476 | -2.10% | 1759.8만 |
|---|
| 2026.06.02 | ₩30,108 | ₩30,202 | ₩28,064 | ₩28,197 | -6.35% | 2190.6만 |
|---|
| 2026.06.01 | ₩29,387 | ₩31,498 | ₩29,113 | ₩31,031 | +5.59% | 2296.8만 |
|---|
| 2026.05.29 | ₩28,331 | ₩29,607 | ₩28,017 | ₩28,812 | +1.70% | 4845.7만 |
|---|
| 2026.05.28 | ₩28,384 | ₩29,079 | ₩27,796 | ₩28,264 | -0.42% | 2171.8만 |
|---|
| 2026.05.27 | ₩29,567 | ₩31,218 | ₩29,567 | ₩29,788 | +0.75% | 1733.4만 |
|---|
| 2026.05.26 | ₩29,400 | ₩30,149 | ₩29,066 | ₩29,641 | +0.82% | 1667.1만 |
|---|
| 2026.05.22 | ₩28,532 | ₩30,079 | ₩28,478 | ₩29,908 | +4.82% | 1629.4만 |
|---|
| 2026.05.21 | ₩27,903 | ₩28,612 | ₩27,556 | ₩28,438 | +1.92% | 1060.2만 |
|---|
| 2026.05.20 | ₩27,750 | ₩28,117 | ₩27,021 | ₩28,090 | +1.23% | 2126.7만 |
|---|
| 2026.05.19 | ₩30,162 | ₩31,057 | ₩28,211 | ₩28,278 | -6.25% | 1988.6만 |
|---|
| 2026.05.18 | ₩28,050 | ₩30,173 | ₩28,050 | ₩29,761 | +6.10% | 2049.2만 |
|---|
| 2026.05.15 | ₩27,342 | ₩28,291 | ₩27,262 | ₩28,264 | +3.37% | 1760.8만 |
|---|
| 2026.05.14 | ₩27,315 | ₩27,583 | ₩26,774 | ₩27,275 | -0.15% | 1403.5만 |
|---|
| 2026.05.13 | ₩27,923 | ₩27,923 | ₩26,500 | ₩27,382 | -1.94% | 1883.2만 |
|---|
| 2026.05.12 | ₩29,086 | ₩29,240 | ₩28,111 | ₩28,251 | -2.87% | 1682.3만 |
|---|
| 2026.05.11 | ₩30,402 | ₩30,590 | ₩27,843 | ₩28,759 | -5.41% | 2172.1만 |
|---|
| 2026.05.08 | ₩28,030 | ₩30,877 | ₩27,696 | ₩30,843 | +10.04% | 4129.2만 |
|---|
| 2026.05.07 | ₩32,180 | ₩32,955 | ₩31,231 | ₩31,391 | -2.45% | 4304.2만 |
|---|
| 2026.05.06 | ₩33,169 | ₩33,209 | ₩31,899 | ₩32,086 | -3.26% | 1546만 |
|---|
| 2026.05.05 | ₩32,086 | ₩33,035 | ₩31,231 | ₩32,888 | +2.50% | 1963.4만 |
|---|
| 2026.05.04 | ₩32,848 | ₩33,190 | ₩31,953 | ₩32,207 | -1.95% | 1238.9만 |
|---|
| 2026.05.01 | ₩32,487 | ₩33,236 | ₩32,100 | ₩32,394 | -0.29% | 1702.5만 |
|---|
| 2026.04.30 | ₩31,899 | ₩31,953 | ₩30,937 | ₩31,525 | -1.17% | 1469.7만 |
|---|
| 2026.04.29 | ₩31,525 | ₩32,752 | ₩31,338 | ₩32,567 | +3.31% | 2033.3만 |
|---|
| 2026.04.28 | ₩30,790 | ₩31,659 | ₩30,616 | ₩31,044 | +0.82% | 1084.3만 |
|---|
| 2026.04.27 | ₩31,071 | ₩31,953 | ₩30,549 | ₩30,924 | -0.47% | 1560.3만 |
|---|
| 2026.04.24 | ₩31,592 | ₩32,300 | ₩30,710 | ₩32,033 | +1.40% | 2101.6만 |
|---|
| 2026.04.23 | ₩31,084 | ₩31,097 | ₩29,574 | ₩30,229 | -2.75% | 1328.8만 |
|---|
| 2026.04.22 | ₩31,311 | ₩31,632 | ₩31,004 | ₩31,485 | +0.55% | 1189.2만 |
|---|
| 2026.04.21 | ₩31,973 | ₩32,158 | ₩30,636 | ₩31,004 | -3.03% | 1940.6만 |
|---|
| 2026.04.20 | ₩29,761 | ₩32,494 | ₩29,734 | ₩32,140 | +7.99% | 2101.1만 |
|---|
| 2026.04.17 | ₩30,825 | ₩31,298 | ₩29,801 | ₩30,028 | -2.58% | 1958.7만 |
|---|
| 2026.04.16 | ₩30,429 | ₩31,258 | ₩30,229 | ₩30,416 | -0.04% | 1767.7만 |
|---|
| 2026.04.15 | ₩28,638 | ₩30,135 | ₩28,465 | ₩29,908 | +4.43% | 1548.9만 |
|---|
| 2026.04.14 | ₩28,505 | ₩29,293 | ₩27,964 | ₩28,090 | -1.45% | 1256.9만 |
|---|
| 2026.04.13 | ₩26,928 | ₩28,445 | ₩26,888 | ₩28,358 | +5.31% | 1452.9만 |
|---|
| 2026.04.10 | ₩27,663 | ₩28,090 | ₩26,687 | ₩26,848 | -2.95% | 1284.2만 |
|---|
| 2026.04.09 | ₩27,008 | ₩27,649 | ₩26,380 | ₩27,543 | +1.98% | 1966만 |
|---|
| 2026.04.08 | ₩28,759 | ₩29,033 | ₩26,874 | ₩27,061 | -5.90% | 2128.9만 |
|---|
| 2026.04.07 | ₩29,547 | ₩30,122 | ₩27,229 | ₩27,663 | -6.38% | 2238.6만 |
|---|
| 2026.04.06 | ₩29,253 | ₩30,122 | ₩29,253 | ₩29,681 | +1.46% | 818.8만 |
|---|
| 2026.04.02 | ₩29,053 | ₩30,102 | ₩28,672 | ₩29,467 | +1.43% | 1260.7만 |
|---|
| 2026.04.01 | ₩30,255 | ₩30,496 | ₩29,026 | ₩29,373 | -2.92% | 1665.5만 |
|---|
| 2026.03.31 | ₩29,400 | ₩31,137 | ₩29,373 | ₩30,322 | +3.14% | 4227.1만 |
|---|
| 2026.03.30 | ₩28,331 | ₩30,162 | ₩28,331 | ₩29,414 | +3.82% | 2106.3만 |
|---|
| 2026.03.27 | ₩28,879 | ₩28,919 | ₩28,104 | ₩28,438 | -1.53% | 1484.2만 |
|---|
| 2026.03.26 | ₩29,079 | ₩29,881 | ₩28,799 | ₩29,053 | -0.09% | 1426.3만 |
|---|
| 2026.03.25 | ₩30,309 | ₩30,910 | ₩28,785 | ₩29,360 | -3.13% | 1594.8만 |
|---|
| 2026.03.24 | ₩31,832 | ₩31,913 | ₩28,826 | ₩29,855 | -6.21% | 3089만 |
|---|
| 2026.03.23 | ₩32,514 | ₩32,942 | ₩31,712 | ₩32,006 | -1.56% | 1463.7만 |
|---|
| 2026.03.20 | ₩31,391 | ₩32,728 | ₩31,004 | ₩32,220 | +2.64% | 2421.6만 |
|---|
| 2026.03.19 | ₩31,010 | ₩32,073 | ₩30,670 | ₩31,418 | +1.31% | 1750.3만 |
|---|
| 2026.03.18 | ₩31,191 | ₩32,741 | ₩30,737 | ₩31,472 | +0.90% | 3615.2만 |
|---|
| 2026.03.17 | ₩36,296 | ₩38,274 | ₩33,169 | ₩33,503 | -7.70% | 4042.7만 |
|---|
| 2026.03.16 | ₩37,258 | ₩37,417 | ₩35,988 | ₩36,189 | -2.87% | 1087.5만 |
|---|
| 2026.03.13 | ₩35,608 | ₩36,812 | ₩35,013 | ₩36,536 | +2.61% | 1300만 |
|---|
| 2026.03.12 | ₩36,643 | ₩37,525 | ₩35,374 | ₩35,447 | -3.26% | 1182.7만 |
|---|
| 2026.03.11 | ₩37,539 | ₩37,806 | ₩35,855 | ₩36,456 | -2.88% | 1277.8만 |
|---|
| 2026.03.10 | ₩38,260 | ₩38,260 | ₩36,242 | ₩36,964 | -3.39% | 1618.9만 |
|---|
| 2026.03.09 | ₩38,447 | ₩38,709 | ₩37,392 | ₩38,167 | -0.73% | 1613.1만 |
|---|
| 2026.03.06 | ₩38,975 | ₩39,436 | ₩37,465 | ₩39,129 | +0.39% | 2920.1만 |
|---|
| 2026.03.05 | ₩42,081 | ₩43,967 | ₩39,091 | ₩39,810 | -5.40% | 8270.7만 |
|---|
| 2026.03.04 | ₩33,456 | ₩34,198 | ₩32,835 | ₩33,636 | +0.54% | 2254.3만 |
|---|
| 2026.03.03 | ₩32,153 | ₩33,737 | ₩31,445 | ₩33,409 | +3.91% | 1961.7만 |
|---|
| 2026.03.02 | ₩30,837 | ₩32,527 | ₩30,576 | ₩32,501 | +5.40% | 2026만 |
|---|
| 2026.02.27 | ₩31,418 | ₩32,193 | ₩30,028 | ₩31,832 | +1.32% | 2391.1만 |
|---|
| 2026.02.26 | ₩28,197 | ₩32,514 | ₩28,171 | ₩32,006 | +13.51% | 5299.9만 |
|---|
| 2026.02.25 | ₩33,316 | ₩34,398 | ₩32,800 | ₩33,623 | +0.92% | 2945.1만 |
|---|
| 2026.02.24 | ₩32,220 | ₩33,383 | ₩31,779 | ₩33,329 | +3.44% | 1196.8만 |
|---|
| 2026.02.23 | ₩33,289 | ₩33,409 | ₩32,140 | ₩32,300 | -2.97% | 1443.9만 |
|---|
| 2026.02.20 | ₩33,610 | ₩34,906 | ₩33,289 | ₩33,543 | -0.20% | 1533.9만 |
|---|
| 2026.02.19 | ₩33,904 | ₩34,505 | ₩33,590 | ₩33,730 | -0.51% | 2028만 |
|---|
| 2026.02.18 | ₩33,583 | ₩34,532 | ₩33,329 | ₩34,077 | +1.47% | 1733.1만 |
|---|
| 2026.02.17 | ₩34,599 | ₩35,093 | ₩33,195 | ₩33,757 | -2.43% | 1354.8만 |
|---|
| 2026.02.13 | ₩35,300 | ₩35,835 | ₩34,265 | ₩34,492 | -2.29% | 1328.6만 |
|---|
| 2026.02.12 | ₩36,523 | ₩36,723 | ₩34,659 | ₩34,933 | -4.35% | 1625.9만 |
|---|
| 2026.02.11 | ₩37,742 | ₩37,906 | ₩36,008 | ₩36,389 | -3.58% | 1027만 |
|---|
| 2026.02.10 | ₩36,536 | ₩38,140 | ₩36,483 | ₩37,592 | +2.89% | 1324.6만 |
|---|
| 2026.02.09 | ₩36,242 | ₩36,429 | ₩35,641 | ₩36,135 | -0.29% | 822.5만 |
|---|
| 2026.02.06 | ₩35,187 | ₩36,162 | ₩34,826 | ₩36,135 | +2.70% | 1359.8만 |
|---|
| 2026.02.05 | ₩36,082 | ₩37,124 | ₩34,759 | ₩35,066 | -2.81% | 2237.9만 |
|---|
| 2026.02.04 | ₩36,129 | ₩36,743 | ₩34,799 | ₩36,443 | +0.87% | 1919만 |
|---|
| 2026.02.03 | ₩38,093 | ₩38,128 | ₩35,507 | ₩36,323 | -4.65% | 2964.8만 |
|---|
| 2026.02.02 | ₩40,265 | ₩41,280 | ₩39,677 | ₩39,757 | -1.26% | 1434.5만 |
|---|
| 2026.01.30 | ₩41,868 | ₩41,882 | ₩40,265 | ₩40,532 | -3.19% | 1474만 |
|---|
| 2026.01.29 | ₩42,162 | ₩42,269 | ₩41,187 | ₩41,762 | -0.95% | 1368.1만 |
|---|
| 2026.01.28 | ₩43,412 | ₩43,800 | ₩42,550 | ₩42,590 | -1.89% | 984.9만 |
|---|
| 2026.01.27 | ₩44,795 | ₩44,862 | ₩42,537 | ₩43,018 | -3.97% | 1887.5만 |
|---|
| 2026.01.26 | ₩48,590 | ₩48,617 | ₩44,675 | ₩45,183 | -7.01% | 2478.5만 |
|---|
| 2026.01.23 | ₩48,423 | ₩49,038 | ₩48,190 | ₩48,844 | +0.87% | 620.3만 |
|---|
| 2026.01.22 | ₩47,769 | ₩49,386 | ₩47,615 | ₩49,205 | +3.01% | 829.3만 |
|---|
| 2026.01.21 | ₩46,011 | ₩47,488 | ₩45,904 | ₩47,214 | +2.61% | 936.7만 |
|---|
| 2026.01.20 | ₩46,519 | ₩46,881 | ₩45,437 | ₩45,637 | -1.90% | 1096.4만 |
|---|
| 2026.01.16 | ₩48,457 | ₩48,577 | ₩47,087 | ₩47,414 | -2.15% | 1252.1만 |
|---|
| 2026.01.15 | ₩49,713 | ₩49,746 | ₩47,949 | ₩48,417 | -2.61% | 1133.4만 |
|---|
| 2026.01.14 | ₩49,619 | ₩49,780 | ₩48,537 | ₩49,619 | 0.00% | 999.5만 |
|---|
| 2026.01.13 | ₩49,325 | ₩49,847 | ₩48,443 | ₩49,633 | +0.62% | 1182.9만 |
|---|
| 2026.01.12 | ₩49,913 | ₩50,475 | ₩49,098 | ₩49,312 | -1.20% | 1102.1만 |
|---|
| 2026.01.09 | ₩50,167 | ₩50,314 | ₩48,951 | ₩49,833 | -0.67% | 1024.5만 |
|---|
| 2026.01.08 | ₩51,370 | ₩51,385 | ₩49,499 | ₩49,847 | -2.97% | 1282.9만 |
|---|
| 2026.01.07 | ₩53,134 | ₩53,441 | ₩51,170 | ₩51,651 | -2.79% | 1037.7만 |
|---|
| 2026.01.06 | ₩53,602 | ₩54,658 | ₩52,793 | ₩53,107 | -0.92% | 1216.4만 |
|---|
| 2026.01.05 | ₩50,715 | ₩53,722 | ₩50,582 | ₩53,602 | +5.69% | 1429.1만 |
|---|
| 2026.01.02 | ₩51,043 | ₩51,103 | ₩49,172 | ₩50,354 | -1.35% | 978.3만 |
|---|
| 2025.12.31 | ₩50,869 | ₩51,410 | ₩50,563 | ₩50,729 | -0.28% | 762.5만 |
|---|
| 2025.12.30 | ₩51,076 | ₩51,985 | ₩50,916 | ₩50,942 | -0.26% | 809만 |
|---|
| 2025.12.29 | ₩50,902 | ₩51,798 | ₩50,729 | ₩51,303 | +0.79% | 990.7만 |
|---|
| 2025.12.26 | ₩50,849 | ₩51,338 | ₩50,501 | ₩51,196 | +0.68% | 630.8만 |
|---|
| 2025.12.24 | ₩49,980 | ₩50,969 | ₩49,673 | ₩50,942 | +1.93% | 420.9만 |
|---|
| 2025.12.23 | ₩49,619 | ₩50,269 | ₩49,165 | ₩50,034 | +0.83% | 955만 |
|---|
| 2025.12.22 | ₩50,154 | ₩50,782 | ₩49,513 | ₩49,833 | -0.64% | 1179.5만 |
|---|
| 2025.12.19 | ₩49,646 | ₩50,254 | ₩49,192 | ₩49,793 | +0.30% | 6375.5만 |
|---|
| 2025.12.18 | ₩50,288 | ₩50,421 | ₩49,299 | ₩49,833 | -0.90% | 1065.4만 |
|---|
| 2025.12.17 | ₩48,871 | ₩50,729 | ₩48,590 | ₩49,673 | +1.64% | 1420.6만 |
|---|
| 2025.12.16 | ₩48,243 | ₩49,138 | ₩47,735 | ₩48,965 | +1.50% | 1311.6만 |
|---|
| 2025.12.15 | ₩49,038 | ₩49,045 | ₩47,642 | ₩48,363 | -1.38% | 1738.9만 |
|---|
| 2025.12.12 | ₩49,700 | ₩50,563 | ₩48,791 | ₩48,978 | -1.45% | 1365.1만 |
|---|
| 2025.12.11 | ₩51,337 | ₩51,433 | ₩49,152 | ₩49,472 | -3.63% | 2147.3만 |
|---|
| 2025.12.10 | ₩52,466 | ₩53,188 | ₩51,824 | ₩52,412 | -0.10% | 912.1만 |
|---|
| 2025.12.09 | ₩52,392 | ₩53,254 | ₩51,865 | ₩52,653 | +0.50% | 876.5만 |
|---|
| 2025.12.08 | ₩53,722 | ₩53,842 | ₩52,546 | ₩52,586 | -2.11% | 1092.5만 |
|---|
| 2025.12.05 | ₩52,974 | ₩54,798 | ₩52,880 | ₩53,522 | +1.03% | 1132.3만 |
|---|
| 2025.12.04 | ₩52,092 | ₩52,740 | ₩51,116 | ₩52,586 | +0.95% | 1304.5만 |
|---|
| 2025.12.03 | ₩53,074 | ₩53,562 | ₩51,530 | ₩51,597 | -2.78% | 1287.6만 |
|---|
| 2025.12.02 | ₩53,335 | ₩54,405 | ₩53,221 | ₩53,388 | +0.10% | 936.6만 |
|---|
| 2025.12.01 | ₩52,085 | ₩53,697 | ₩51,557 | ₩52,894 | +1.55% | 1111.9만 |
|---|
| 2025.11.28 | ₩52,426 | ₩53,461 | ₩52,159 | ₩52,867 | +0.84% | 524.9만 |
|---|
| 2025.11.26 | ₩52,352 | ₩52,840 | ₩51,784 | ₩52,265 | -0.17% | 1201.7만 |
|---|
| 2025.11.25 | ₩52,045 | ₩52,640 | ₩51,397 | ₩52,239 | +0.37% | 1382.4만 |
|---|
| 2025.11.24 | ₩53,081 | ₩53,121 | ₩51,450 | ₩52,199 | -1.66% | 1532.2만 |
|---|
| 2025.11.21 | ₩51,263 | ₩53,468 | ₩51,083 | ₩52,987 | +3.36% | 1547.5만 |
|---|
| 2025.11.20 | ₩54,437 | ₩54,986 | ₩51,156 | ₩51,250 | -5.85% | 1480.9만 |
|---|
| 2025.11.19 | ₩54,257 | ₩55,005 | ₩53,181 | ₩53,709 | -1.01% | 1163.3만 |
|---|
| 2025.11.18 | ₩53,141 | ₩55,046 | ₩53,041 | ₩54,083 | +1.77% | 1017.2만 |
|---|
| 2025.11.17 | ₩56,007 | ₩56,007 | ₩53,121 | ₩53,735 | -4.06% | 1463.1만 |
|---|
| 2025.11.14 | ₩56,321 | ₩57,050 | ₩55,459 | ₩56,034 | -0.51% | 1149.4만 |
|---|
| 2025.11.13 | ₩58,132 | ₩58,613 | ₩56,782 | ₩57,290 | -1.45% | 930.1만 |
|---|
| 2025.11.12 | ₩59,990 | ₩60,805 | ₩58,172 | ₩58,520 | -2.45% | 1033.6만 |
|---|
| 2025.11.11 | ₩57,878 | ₩59,455 | ₩57,531 | ₩59,068 | +2.05% | 1314.5만 |
|---|
| 2025.11.10 | ₩58,867 | ₩59,963 | ₩56,141 | ₩57,811 | -1.79% | 2344.5만 |
|---|
| 2025.11.07 | ₩61,473 | ₩61,473 | ₩55,824 | ₩57,464 | -6.52% | 3433.6만 |
|---|
| 2025.11.06 | ₩63,772 | ₩64,092 | ₩60,932 | ₩61,339 | -3.81% | 2410.2만 |
|---|
| 2025.11.05 | ₩62,823 | ₩64,547 | ₩62,823 | ₩63,745 | +1.47% | 998.2만 |
|---|
| 2025.11.04 | ₩64,647 | ₩64,767 | ₩62,930 | ₩63,130 | -2.35% | 854.1만 |
|---|
| 2025.11.03 | ₩66,712 | ₩66,892 | ₩64,213 | ₩65,642 | -1.60% | 962.3만 |
|---|
| 2025.10.31 | ₩65,589 | ₩67,874 | ₩65,308 | ₩67,193 | +2.44% | 1001.3만 |
|---|
| 2025.10.30 | ₩66,224 | ₩67,580 | ₩65,188 | ₩65,442 | -1.18% | 739만 |
|---|
| 2025.10.29 | ₩68,983 | ₩68,983 | ₩65,789 | ₩66,765 | -3.22% | 1188.8만 |
|---|
| 2025.10.28 | ₩71,629 | ₩72,084 | ₩68,703 | ₩69,050 | -3.60% | 695.8만 |
|---|
| 2025.10.27 | ₩70,413 | ₩72,224 | ₩69,551 | ₩71,643 | +1.75% | 1085.1만 |
|---|
| 2025.10.24 | ₩73,220 | ₩73,647 | ₩68,315 | ₩69,491 | -5.09% | 1229.5만 |
|---|
| 2025.10.23 | ₩71,883 | ₩73,006 | ₩71,188 | ₩72,338 | +0.63% | 515.3만 |
|---|
| 2025.10.22 | ₩71,442 | ₩72,511 | ₩70,360 | ₩72,017 | +0.80% | 735.5만 |
|---|
| 2025.10.21 | ₩70,667 | ₩73,106 | ₩70,093 | ₩72,057 | +1.97% | 1312.3만 |
|---|
| 2025.10.20 | ₩67,313 | ₩70,935 | ₩67,219 | ₩70,153 | +4.22% | 855.9만 |
|---|
| 2025.10.17 | ₩65,709 | ₩67,914 | ₩64,787 | ₩66,792 | +1.65% | 922.4만 |
|---|
| 2025.10.16 | ₩68,302 | ₩69,331 | ₩66,284 | ₩66,685 | -2.37% | 854.1만 |
|---|
| 2025.10.15 | ₩68,375 | ₩69,050 | ₩67,099 | ₩68,289 | -0.13% | 747만 |
|---|
| 2025.10.14 | ₩67,219 | ₩68,502 | ₩66,083 | ₩67,794 | +0.85% | 813.4만 |
|---|
| 2025.10.13 | ₩70,286 | ₩71,376 | ₩68,075 | ₩68,522 | -2.51% | 1029.5만 |
|---|
| 2025.10.10 | ₩72,418 | ₩73,487 | ₩68,708 | ₩69,972 | -3.38% | 1245.3만 |
|---|