시장 데이터를 불러오는 중
전체 종목
테이크투 인터랙티브 과거 주가
Take-Two Interactive Software, Inc. - Common Stock · TTWO · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Take-Two Interactive Software, Inc. - Common Stock · TTWO · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩284,017 | ₩288,989 | ₩281,404 | ₩286,014 | +0.70% | 193.4만 |
| 2026.10.08 | ₩274,369 | ₩284,526 | ₩272,989 | ₩280,560 | +2.26% | 271만 |
| 2026.10.07 | ₩270,054 | ₩275,897 | ₩269,773 | ₩273,377 | +1.23% | 220.8만 |
| 2026.10.06 | ₩272,439 | ₩274,717 | ₩270,282 | ₩271,394 | -0.38% | 205.4만 |
| 2026.10.05 | ₩271,662 | ₩274,155 | ₩270,121 | ₩272,640 | +0.36% | 222.9만 |
| 2026.10.02 | ₩272,949 | ₩274,275 | ₩269,612 | ₩271,662 | -0.47% | 159.6만 |
| 2026.10.01 | ₩278,054 | ₩278,563 | ₩268,594 | ₩272,855 | -1.87% | 265.8만 |
| 2026.09.30 | ₩272,949 | ₩281,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩278,054 |
| +1.87% |
| 244.8만 |
| 2026.09.29 | ₩271,153 | ₩272,131 | ₩268,004 | ₩271,729 | +0.21% | 195.6만 |
|---|
| 2026.09.28 | ₩268,969 | ₩272,761 | ₩267,280 | ₩271,153 | +0.81% | 207.3만 |
|---|
| 2026.09.25 | ₩272,667 | ₩273,351 | ₩268,741 | ₩269,934 | -1.00% | 207.6만 |
|---|
| 2026.09.24 | ₩277,652 | ₩280,600 | ₩271,180 | ₩271,997 | -2.04% | 233.4만 |
|---|
| 2026.09.23 | ₩276,393 | ₩279,769 | ₩272,279 | ₩276,473 | +0.03% | 242.3만 |
|---|
| 2026.09.22 | ₩283,696 | ₩283,816 | ₩273,699 | ₩275,414 | -2.92% | 302.3만 |
|---|
| 2026.09.21 | ₩276,312 | ₩282,074 | ₩273,364 | ₩281,297 | +1.80% | 263.4만 |
|---|
| 2026.09.18 | ₩282,476 | ₩283,816 | ₩274,959 | ₩275,307 | -2.54% | 571.1만 |
|---|
| 2026.09.17 | ₩284,754 | ₩286,041 | ₩278,416 | ₩282,235 | -0.88% | 263.6만 |
|---|
| 2026.09.16 | ₩283,535 | ₩288,104 | ₩282,369 | ₩283,830 | +0.10% | 215.7만 |
|---|
| 2026.09.15 | ₩295,126 | ₩295,407 | ₩283,468 | ₩283,964 | -3.78% | 255.4만 |
|---|
| 2026.09.14 | ₩292,701 | ₩300,513 | ₩287,488 | ₩298,704 | +2.05% | 219.3만 |
|---|
| 2026.09.11 | ₩291,588 | ₩294,590 | ₩288,466 | ₩288,734 | -0.98% | 134.4만 |
|---|
| 2026.09.10 | ₩280,975 | ₩294,242 | ₩280,399 | ₩290,731 | +3.47% | 247.4만 |
|---|
| 2026.09.09 | ₩284,607 | ₩285,679 | ₩279,421 | ₩282,932 | -0.59% | 217.7만 |
|---|
| 2026.09.08 | ₩286,550 | ₩289,793 | ₩281,605 | ₩285,813 | -0.26% | 257.6만 |
|---|
| 2026.09.04 | ₩284,017 | ₩290,771 | ₩283,186 | ₩287,689 | +1.29% | 208만 |
|---|
| 2026.09.03 | ₩290,731 | ₩295,582 | ₩286,228 | ₩286,938 | -1.30% | 270.2만 |
|---|
| 2026.09.02 | ₩289,525 | ₩295,756 | ₩287,903 | ₩289,632 | +0.04% | 248.4만 |
|---|
| 2026.09.01 | ₩290,798 | ₩294,188 | ₩286,952 | ₩290,356 | -0.15% | 280.2만 |
|---|
| 2026.08.31 | ₩312,975 | ₩314,329 | ₩290,463 | ₩294,402 | -5.93% | 684.4만 |
|---|
| 2026.08.28 | ₩320,265 | ₩322,328 | ₩311,086 | ₩315,427 | -1.51% | 370.7만 |
|---|
| 2026.08.27 | ₩314,771 | ₩319,260 | ₩301,639 | ₩312,225 | -0.81% | 422.8만 |
|---|
| 2026.08.26 | ₩311,662 | ₩323,333 | ₩311,528 | ₩312,828 | +0.37% | 216.6만 |
|---|
| 2026.08.25 | ₩312,895 | ₩318,241 | ₩311,474 | ₩312,131 | -0.24% | 159.2만 |
|---|
| 2026.08.24 | ₩321,323 | ₩324,781 | ₩311,836 | ₩312,895 | -2.62% | 271.3만 |
|---|
| 2026.08.21 | ₩325,330 | ₩329,216 | ₩320,868 | ₩321,096 | -1.30% | 161.9만 |
|---|
| 2026.08.20 | ₩317,424 | ₩323,253 | ₩310,322 | ₩321,806 | +1.38% | 244.6만 |
|---|
| 2026.08.19 | ₩324,821 | ₩330,315 | ₩316,566 | ₩317,638 | -2.21% | 266.7만 |
|---|
| 2026.08.18 | ₩326,402 | ₩332,848 | ₩323,963 | ₩324,821 | -0.48% | 190.8만 |
|---|
| 2026.08.17 | ₩328,318 | ₩331,829 | ₩322,998 | ₩323,762 | -1.39% | 165.5만 |
|---|
| 2026.08.14 | ₩324,740 | ₩333,638 | ₩324,740 | ₩330,918 | +1.90% | 111.9만 |
|---|
| 2026.08.13 | ₩326,657 | ₩328,881 | ₩320,962 | ₩324,164 | -0.76% | 166.8만 |
|---|
| 2026.08.12 | ₩332,834 | ₩333,611 | ₩324,566 | ₩325,625 | -2.17% | 184.2만 |
|---|
| 2026.08.11 | ₩339,521 | ₩341,638 | ₩332,097 | ₩335,675 | -1.13% | 244.8만 |
|---|
| 2026.08.10 | ₩331,722 | ₩343,876 | ₩331,441 | ₩339,789 | +2.43% | 377.7만 |
|---|
| 2026.08.07 | ₩312,895 | ₩331,709 | ₩309,638 | ₩330,315 | +5.57% | 398.7만 |
|---|
| 2026.08.06 | ₩322,489 | ₩325,585 | ₩305,793 | ₩311,514 | -3.40% | 398.6만 |
|---|
| 2026.08.05 | ₩325,303 | ₩326,308 | ₩311,340 | ₩314,784 | -3.23% | 210.9만 |
|---|
| 2026.08.04 | ₩327,219 | ₩329,980 | ₩320,948 | ₩321,900 | -1.63% | 209.7만 |
|---|
| 2026.08.03 | ₩329,712 | ₩332,941 | ₩326,643 | ₩328,506 | -0.37% | 163만 |
|---|
| 2026.07.31 | ₩330,141 | ₩331,092 | ₩318,871 | ₩325,518 | -1.40% | 193.1만 |
|---|
| 2026.07.30 | ₩324,312 | ₩331,869 | ₩324,312 | ₩331,561 | +2.24% | 231만 |
|---|
| 2026.07.29 | ₩332,553 | ₩336,251 | ₩329,725 | ₩330,221 | -0.70% | 248.1만 |
|---|
| 2026.07.28 | ₩328,600 | ₩333,263 | ₩323,508 | ₩331,816 | +0.98% | 194.3만 |
|---|
| 2026.07.27 | ₩318,831 | ₩327,648 | ₩315,736 | ₩326,898 | +2.53% | 202.8만 |
|---|
| 2026.07.24 | ₩310,469 | ₩313,779 | ₩307,615 | ₩310,416 | -0.02% | 134.3만 |
|---|
| 2026.07.23 | ₩310,710 | ₩312,466 | ₩306,195 | ₩308,540 | -0.70% | 148.6만 |
|---|
| 2026.07.22 | ₩316,566 | ₩316,915 | ₩311,648 | ₩313,002 | -1.13% | 127.4만 |
|---|
| 2026.07.21 | ₩318,697 | ₩320,774 | ₩315,307 | ₩316,151 | -0.80% | 119.6만 |
|---|
| 2026.07.20 | ₩317,317 | ₩324,003 | ₩317,250 | ₩320,238 | +0.92% | 135.2만 |
|---|
| 2026.07.17 | ₩315,762 | ₩320,600 | ₩311,555 | ₩317,156 | +0.44% | 236.1만 |
|---|
| 2026.07.16 | ₩325,625 | ₩326,295 | ₩318,925 | ₩321,029 | -1.41% | 155.8만 |
|---|
| 2026.07.15 | ₩318,241 | ₩329,900 | ₩317,920 | ₩326,697 | +2.66% | 163만 |
|---|
| 2026.07.14 | ₩317,839 | ₩324,097 | ₩316,566 | ₩317,638 | -0.06% | 146.2만 |
|---|
| 2026.07.13 | ₩325,598 | ₩330,583 | ₩325,598 | ₩327,099 | +0.46% | 125.2만 |
|---|
| 2026.07.10 | ₩331,481 | ₩333,665 | ₩324,620 | ₩325,893 | -1.69% | 224.9만 |
|---|
| 2026.07.09 | ₩337,216 | ₩340,177 | ₩327,367 | ₩329,779 | -2.21% | 237.6만 |
|---|
| 2026.07.08 | ₩344,305 | ₩348,392 | ₩336,238 | ₩336,854 | -2.16% | 154.4만 |
|---|
| 2026.07.07 | ₩352,532 | ₩356,365 | ₩344,198 | ₩345,444 | -2.01% | 205.9만 |
|---|
| 2026.07.06 | ₩339,012 | ₩346,409 | ₩338,543 | ₩346,275 | +2.14% | 189.8만 |
|---|
| 2026.07.02 | ₩335,434 | ₩342,067 | ₩333,853 | ₩341,692 | +1.87% | 203.4만 |
|---|
| 2026.07.01 | ₩338,395 | ₩339,293 | ₩332,513 | ₩335,434 | -0.88% | 230.5만 |
|---|
| 2026.06.30 | ₩327,635 | ₩338,958 | ₩325,920 | ₩334,978 | +2.24% | 311.6만 |
|---|
| 2026.06.29 | ₩325,946 | ₩335,635 | ₩324,888 | ₩331,186 | +1.61% | 379.5만 |
|---|
| 2026.06.26 | ₩322,730 | ₩323,079 | ₩312,761 | ₩319,635 | -0.96% | 649.2만 |
|---|
| 2026.06.25 | ₩317,612 | ₩322,730 | ₩309,102 | ₩319,890 | +0.72% | 285.1만 |
|---|
| 2026.06.24 | ₩331,065 | ₩334,054 | ₩313,565 | ₩315,937 | -4.57% | 414.5만 |
|---|
| 2026.06.23 | ₩322,248 | ₩331,548 | ₩321,739 | ₩325,142 | +0.90% | 315.1만 |
|---|
| 2026.06.22 | ₩327,782 | ₩336,667 | ₩317,853 | ₩321,029 | -2.06% | 437.3만 |
|---|
| 2026.06.18 | ₩320,452 | ₩324,486 | ₩312,533 | ₩320,640 | +0.06% | 724.2만 |
|---|
| 2026.06.17 | ₩305,297 | ₩314,529 | ₩303,448 | ₩305,565 | +0.09% | 267.5만 |
|---|
| 2026.06.16 | ₩290,784 | ₩308,875 | ₩286,804 | ₩308,164 | +5.98% | 348.9만 |
|---|
| 2026.06.15 | ₩285,438 | ₩291,280 | ₩283,749 | ₩289,753 | +1.51% | 163.3만 |
|---|
| 2026.06.12 | ₩283,093 | ₩285,773 | ₩280,064 | ₩283,749 | +0.23% | 149.5만 |
|---|
| 2026.06.11 | ₩277,706 | ₩286,456 | ₩276,044 | ₩284,191 | +2.34% | 186.5만 |
|---|
| 2026.06.10 | ₩281,351 | ₩286,992 | ₩279,823 | ₩282,021 | +0.24% | 200만 |
|---|
| 2026.06.09 | ₩282,329 | ₩285,853 | ₩278,604 | ₩284,151 | +0.65% | 177만 |
|---|
| 2026.06.08 | ₩286,764 | ₩287,247 | ₩279,394 | ₩284,821 | -0.68% | 248.1만 |
|---|
| 2026.06.05 | ₩291,227 | ₩295,193 | ₩285,129 | ₩287,287 | -1.35% | 199만 |
|---|
| 2026.06.04 | ₩290,798 | ₩295,809 | ₩289,913 | ₩290,315 | -0.17% | 194.2만 |
|---|
| 2026.06.03 | ₩294,804 | ₩295,863 | ₩287,153 | ₩289,176 | -1.91% | 218.9만 |
|---|
| 2026.06.02 | ₩297,833 | ₩300,164 | ₩291,267 | ₩297,994 | +0.05% | 268.3만 |
|---|
| 2026.06.01 | ₩305,511 | ₩309,571 | ₩300,004 | ₩304,158 | -0.44% | 262.6만 |
|---|
| 2026.05.29 | ₩292,473 | ₩305,230 | ₩291,923 | ₩300,379 | +2.70% | 648.7만 |
|---|
| 2026.05.28 | ₩294,362 | ₩296,788 | ₩289,860 | ₩291,950 | -0.82% | 273.1만 |
|---|
| 2026.05.27 | ₩292,084 | ₩300,312 | ₩289,980 | ₩292,741 | +0.22% | 297.7만 |
|---|
| 2026.05.26 | ₩301,679 | ₩309,062 | ₩295,461 | ₩295,702 | -1.98% | 324만 |
|---|
| 2026.05.22 | ₩326,630 | ₩330,985 | ₩295,555 | ₩304,922 | -6.65% | 704.5만 |
|---|
| 2026.05.21 | ₩316,647 | ₩324,164 | ₩316,379 | ₩319,032 | +0.75% | 420.3만 |
|---|
| 2026.05.20 | ₩316,379 | ₩318,014 | ₩312,399 | ₩317,076 | +0.22% | 185.9만 |
|---|
| 2026.05.19 | ₩322,141 | ₩324,499 | ₩316,111 | ₩319,112 | -0.94% | 178.5만 |
|---|
| 2026.05.18 | ₩312,694 | ₩327,139 | ₩310,831 | ₩324,499 | +3.78% | 234만 |
|---|
| 2026.05.15 | ₩326,657 | ₩329,967 | ₩321,993 | ₩324,874 | -0.55% | 196만 |
|---|
| 2026.05.14 | ₩320,935 | ₩329,980 | ₩316,915 | ₩324,834 | +1.22% | 366.7만 |
|---|
| 2026.05.13 | ₩301,411 | ₩306,798 | ₩297,123 | ₩304,171 | +0.92% | 166.1만 |
|---|
| 2026.05.12 | ₩300,647 | ₩306,583 | ₩297,082 | ₩302,831 | +0.73% | 178.6만 |
|---|
| 2026.05.11 | ₩296,694 | ₩301,411 | ₩293,518 | ₩296,774 | +0.03% | 206.1만 |
|---|
| 2026.05.08 | ₩298,342 | ₩298,798 | ₩294,416 | ₩295,407 | -0.98% | 175.6만 |
|---|
| 2026.05.07 | ₩301,585 | ₩304,211 | ₩297,699 | ₩299,494 | -0.69% | 190.1만 |
|---|
| 2026.05.06 | ₩296,144 | ₩301,692 | ₩293,062 | ₩297,484 | +0.45% | 185.1만 |
|---|
| 2026.05.05 | ₩302,845 | ₩303,434 | ₩297,404 | ₩298,972 | -1.28% | 131만 |
|---|
| 2026.05.04 | ₩293,933 | ₩304,211 | ₩292,406 | ₩301,746 | +2.66% | 204.6만 |
|---|
| 2026.05.01 | ₩288,721 | ₩291,267 | ₩283,521 | ₩289,485 | +0.26% | 104.2만 |
|---|
| 2026.04.30 | ₩286,067 | ₩288,774 | ₩283,186 | ₩286,443 | +0.13% | 143.1만 |
|---|
| 2026.04.29 | ₩284,875 | ₩289,337 | ₩280,748 | ₩288,560 | +1.29% | 102.8만 |
|---|
| 2026.04.28 | ₩285,491 | ₩289,163 | ₩283,093 | ₩285,438 | -0.02% | 92.9만 |
|---|
| 2026.04.27 | ₩280,372 | ₩289,913 | ₩279,729 | ₩286,456 | +2.17% | 153.3만 |
|---|
| 2026.04.24 | ₩282,731 | ₩282,744 | ₩278,456 | ₩282,409 | -0.11% | 110.2만 |
|---|
| 2026.04.23 | ₩288,118 | ₩288,118 | ₩276,647 | ₩281,270 | -2.38% | 158.8만 |
|---|
| 2026.04.22 | ₩293,585 | ₩296,439 | ₩290,356 | ₩292,379 | -0.41% | 124.7만 |
|---|
| 2026.04.21 | ₩292,124 | ₩294,630 | ₩289,083 | ₩291,655 | -0.16% | 116.6만 |
|---|
| 2026.04.20 | ₩284,272 | ₩290,717 | ₩282,449 | ₩290,583 | +2.22% | 138.4만 |
|---|
| 2026.04.17 | ₩292,017 | ₩293,062 | ₩283,709 | ₩284,138 | -2.70% | 179.2만 |
|---|
| 2026.04.16 | ₩290,423 | ₩290,851 | ₩285,089 | ₩286,670 | -1.29% | 138.4만 |
|---|
| 2026.04.15 | ₩278,269 | ₩288,600 | ₩276,821 | ₩286,965 | +3.13% | 195.2만 |
|---|
| 2026.04.14 | ₩271,381 | ₩278,510 | ₩271,032 | ₩274,838 | +1.27% | 173.1만 |
|---|
| 2026.04.13 | ₩264,627 | ₩270,939 | ₩262,657 | ₩269,826 | +1.96% | 207.9만 |
|---|
| 2026.04.10 | ₩264,520 | ₩266,945 | ₩260,647 | ₩264,078 | -0.17% | 153.3만 |
|---|
| 2026.04.09 | ₩269,357 | ₩269,625 | ₩264,775 | ₩265,391 | -1.47% | 149.4만 |
|---|
| 2026.04.08 | ₩271,783 | ₩274,852 | ₩269,518 | ₩270,858 | -0.34% | 164.7만 |
|---|
| 2026.04.07 | ₩262,430 | ₩266,168 | ₩259,883 | ₩265,766 | +1.27% | 124.8만 |
|---|
| 2026.04.06 | ₩267,736 | ₩267,897 | ₩259,682 | ₩263,569 | -1.56% | 140.6만 |
|---|
| 2026.04.02 | ₩261,451 | ₩270,858 | ₩259,830 | ₩267,830 | +2.44% | 147.4만 |
|---|
| 2026.04.01 | ₩265,324 | ₩267,307 | ₩263,381 | ₩265,592 | +0.10% | 134.9만 |
|---|
| 2026.03.31 | ₩260,285 | ₩266,007 | ₩259,133 | ₩264,654 | +1.68% | 208.5만 |
|---|
| 2026.03.30 | ₩258,342 | ₩262,135 | ₩256,252 | ₩258,731 | +0.15% | 208.7만 |
|---|
| 2026.03.27 | ₩258,624 | ₩259,964 | ₩251,428 | ₩254,188 | -1.72% | 186.7만 |
|---|
| 2026.03.26 | ₩255,274 | ₩264,212 | ₩255,073 | ₩260,929 | +2.22% | 167.7만 |
|---|
| 2026.03.25 | ₩260,044 | ₩262,497 | ₩252,232 | ₩258,691 | -0.52% | 193.1만 |
|---|
| 2026.03.24 | ₩267,428 | ₩267,897 | ₩255,944 | ₩256,440 | -4.11% | 246.5만 |
|---|
| 2026.03.23 | ₩269,800 | ₩272,614 | ₩266,919 | ₩269,130 | -0.25% | 187.6만 |
|---|
| 2026.03.20 | ₩268,955 | ₩271,207 | ₩265,351 | ₩268,848 | -0.04% | 369.9만 |
|---|
| 2026.03.19 | ₩272,560 | ₩276,553 | ₩267,401 | ₩270,349 | -0.81% | 162.6만 |
|---|
| 2026.03.18 | ₩274,436 | ₩279,930 | ₩272,855 | ₩273,659 | -0.28% | 149.8만 |
|---|
| 2026.03.17 | ₩280,145 | ₩285,424 | ₩276,634 | ₩277,009 | -1.12% | 158.7만 |
|---|
| 2026.03.16 | ₩280,681 | ₩284,111 | ₩277,987 | ₩278,309 | -0.85% | 213만 |
|---|
| 2026.03.13 | ₩280,506 | ₩281,873 | ₩273,230 | ₩279,501 | -0.36% | 163.4만 |
|---|
| 2026.03.12 | ₩282,315 | ₩285,170 | ₩278,952 | ₩280,332 | -0.70% | 135.2만 |
|---|
| 2026.03.11 | ₩280,238 | ₩283,602 | ₩278,054 | ₩282,865 | +0.94% | 186.9만 |
|---|
| 2026.03.10 | ₩287,796 | ₩289,444 | ₩278,456 | ₩280,171 | -2.65% | 187.8만 |
|---|
| 2026.03.09 | ₩279,649 | ₩287,890 | ₩278,738 | ₩287,608 | +2.85% | 187.6만 |
|---|
| 2026.03.06 | ₩282,503 | ₩284,701 | ₩279,649 | ₩283,414 | +0.32% | 158.7만 |
|---|
| 2026.03.05 | ₩285,545 | ₩289,672 | ₩282,503 | ₩284,794 | -0.26% | 211.2만 |
|---|
| 2026.03.04 | ₩292,017 | ₩294,067 | ₩283,173 | ₩289,136 | -0.99% | 247.1만 |
|---|
| 2026.03.03 | ₩281,109 | ₩296,252 | ₩279,408 | ₩290,851 | +3.47% | 236.7만 |
|---|
| 2026.03.02 | ₩280,064 | ₩289,391 | ₩279,769 | ₩286,603 | +2.33% | 196.7만 |
|---|
| 2026.02.27 | ₩281,820 | ₩286,335 | ₩280,560 | ₩283,387 | +0.56% | 223.5만 |
|---|
| 2026.02.26 | ₩278,403 | ₩286,965 | ₩278,389 | ₩285,813 | +2.66% | 223.1만 |
|---|
| 2026.02.25 | ₩274,503 | ₩278,697 | ₩271,810 | ₩277,800 | +1.20% | 241.7만 |
|---|
| 2026.02.24 | ₩260,996 | ₩274,047 | ₩258,128 | ₩273,619 | +4.84% | 198.3만 |
|---|
| 2026.02.23 | ₩266,892 | ₩267,106 | ₩260,151 | ₩262,095 | -1.80% | 196.3만 |
|---|
| 2026.02.20 | ₩266,825 | ₩271,944 | ₩264,252 | ₩267,629 | +0.30% | 187.3만 |
|---|
| 2026.02.19 | ₩266,704 | ₩274,168 | ₩266,329 | ₩269,840 | +1.18% | 214만 |
|---|
| 2026.02.18 | ₩260,942 | ₩268,125 | ₩259,816 | ₩266,838 | +2.26% | 193.1만 |
|---|
| 2026.02.17 | ₩259,495 | ₩263,756 | ₩257,123 | ₩259,790 | +0.11% | 216.1만 |
|---|
| 2026.02.13 | ₩257,150 | ₩260,875 | ₩252,795 | ₩259,522 | +0.92% | 257.5만 |
|---|
| 2026.02.12 | ₩272,560 | ₩273,632 | ₩253,652 | ₩255,086 | -6.41% | 502.1만 |
|---|
| 2026.02.11 | ₩278,724 | ₩281,726 | ₩267,146 | ₩273,217 | -1.98% | 420.7만 |
|---|
| 2026.02.10 | ₩284,741 | ₩286,134 | ₩279,702 | ₩282,356 | -0.84% | 414.5만 |
|---|
| 2026.02.09 | ₩264,654 | ₩275,589 | ₩263,086 | ₩274,744 | +3.81% | 412.9만 |
|---|
| 2026.02.06 | ₩264,547 | ₩265,418 | ₩253,867 | ₩262,095 | -0.93% | 310만 |
|---|
| 2026.02.05 | ₩270,389 | ₩273,069 | ₩257,552 | ₩258,945 | -4.23% | 399.5만 |
|---|
| 2026.02.04 | ₩278,336 | ₩280,131 | ₩264,587 | ₩269,022 | -3.35% | 574.3만 |
|---|
| 2026.02.03 | ₩296,118 | ₩296,359 | ₩276,862 | ₩284,312 | -3.99% | 526.7만 |
|---|
| 2026.02.02 | ₩302,188 | ₩306,972 | ₩295,273 | ₩297,230 | -1.64% | 434.6만 |
|---|
| 2026.01.30 | ₩318,483 | ₩319,126 | ₩282,918 | ₩295,206 | -7.31% | 909.8만 |
|---|
| 2026.01.29 | ₩322,998 | ₩326,576 | ₩316,419 | ₩320,627 | -0.73% | 190.7만 |
|---|
| 2026.01.28 | ₩329,632 | ₩333,062 | ₩324,727 | ₩325,866 | -1.14% | 155.5만 |
|---|
| 2026.01.27 | ₩329,712 | ₩333,049 | ₩325,263 | ₩329,002 | -0.22% | 117.4만 |
|---|
| 2026.01.26 | ₩329,069 | ₩331,253 | ₩327,045 | ₩329,149 | +0.02% | 120.5만 |
|---|
| 2026.01.23 | ₩323,132 | ₩329,404 | ₩322,864 | ₩329,283 | +1.90% | 117.5만 |
|---|
| 2026.01.22 | ₩321,015 | ₩323,682 | ₩313,364 | ₩323,079 | +0.64% | 162.6만 |
|---|
| 2026.01.21 | ₩322,422 | ₩322,945 | ₩316,258 | ₩319,233 | -0.99% | 126.8만 |
|---|
| 2026.01.20 | ₩320,265 | ₩325,518 | ₩317,665 | ₩322,422 | +0.67% | 135만 |
|---|
| 2026.01.16 | ₩328,265 | ₩328,345 | ₩320,265 | ₩321,792 | -1.97% | 171.8만 |
|---|
| 2026.01.15 | ₩328,948 | ₩329,645 | ₩325,022 | ₩327,420 | -0.46% | 108.4만 |
|---|
| 2026.01.14 | ₩330,556 | ₩330,650 | ₩323,628 | ₩328,962 | -0.48% | 145.5만 |
|---|
| 2026.01.13 | ₩333,585 | ₩335,662 | ₩327,997 | ₩331,642 | -0.58% | 115.9만 |
|---|
| 2026.01.12 | ₩333,719 | ₩336,626 | ₩329,297 | ₩333,558 | -0.05% | 117.7만 |
|---|
| 2026.01.09 | ₩338,636 | ₩341,437 | ₩334,121 | ₩335,956 | -0.79% | 101.4만 |
|---|
| 2026.01.08 | ₩344,305 | ₩345,605 | ₩335,796 | ₩338,194 | -1.77% | 156.8만 |
|---|
| 2026.01.07 | ₩339,909 | ₩344,586 | ₩336,720 | ₩343,943 | +1.19% | 119.2만 |
|---|
| 2026.01.06 | ₩344,774 | ₩345,457 | ₩339,802 | ₩340,834 | -1.14% | 92.2만 |
|---|
| 2026.01.05 | ₩338,261 | ₩346,476 | ₩336,814 | ₩344,801 | +1.93% | 110.9만 |
|---|
| 2026.01.02 | ₩345,337 | ₩345,337 | ₩335,273 | ₩337,149 | -2.37% | 131.8만 |
|---|
| 2025.12.31 | ₩345,605 | ₩346,248 | ₩342,925 | ₩343,085 | -0.73% | 80.8만 |
|---|
| 2025.12.30 | ₩342,255 | ₩348,459 | ₩340,981 | ₩345,605 | +0.98% | 107.3만 |
|---|
| 2025.12.29 | ₩341,705 | ₩343,809 | ₩340,579 | ₩342,643 | +0.27% | 107.6만 |
|---|
| 2025.12.26 | ₩335,997 | ₩343,434 | ₩334,791 | ₩343,166 | +2.13% | 92.1만 |
|---|
| 2025.12.24 | ₩333,973 | ₩337,310 | ₩333,343 | ₩337,149 | +0.95% | 48.6만 |
|---|
| 2025.12.23 | ₩333,049 | ₩334,281 | ₩331,869 | ₩333,973 | +0.28% | 64.8만 |
|---|
| 2025.12.22 | ₩331,521 | ₩334,710 | ₩331,065 | ₩333,102 | +0.48% | 108.5만 |
|---|
| 2025.12.19 | ₩329,913 | ₩335,514 | ₩327,487 | ₩331,521 | +0.49% | 390.5만 |
|---|
| 2025.12.18 | ₩325,598 | ₩330,784 | ₩323,454 | ₩330,516 | +1.51% | 181만 |
|---|
| 2025.12.17 | ₩327,889 | ₩329,913 | ₩321,980 | ₩322,342 | -1.69% | 156.4만 |
|---|
| 2025.12.16 | ₩327,635 | ₩330,864 | ₩325,879 | ₩327,675 | +0.01% | 152.7만 |
|---|
| 2025.12.15 | ₩327,340 | ₩330,771 | ₩325,156 | ₩327,715 | +0.11% | 188.9만 |
|---|
| 2025.12.12 | ₩324,499 | ₩326,027 | ₩322,275 | ₩323,575 | -0.28% | 153만 |
|---|
| 2025.12.11 | ₩326,978 | ₩330,637 | ₩324,365 | ₩324,834 | -0.66% | 147.8만 |
|---|
| 2025.12.10 | ₩334,054 | ₩335,246 | ₩328,787 | ₩329,672 | -1.31% | 115만 |
|---|
| 2025.12.09 | ₩330,985 | ₩334,335 | ₩329,953 | ₩333,303 | +0.70% | 135.7만 |
|---|
| 2025.12.08 | ₩333,022 | ₩333,598 | ₩329,632 | ₩331,360 | -0.50% | 109.6만 |
|---|
| 2025.12.05 | ₩331,923 | ₩336,801 | ₩330,771 | ₩332,164 | +0.07% | 136.2만 |
|---|
| 2025.12.04 | ₩327,246 | ₩332,191 | ₩324,539 | ₩331,668 | +1.35% | 101.4만 |
|---|
| 2025.12.03 | ₩329,993 | ₩330,382 | ₩325,598 | ₩328,238 | -0.53% | 84.9만 |
|---|
| 2025.12.02 | ₩333,987 | ₩335,005 | ₩330,395 | ₩330,757 | -0.97% | 132.1만 |
|---|
| 2025.12.01 | ₩329,739 | ₩334,804 | ₩324,955 | ₩334,121 | +1.33% | 170.7만 |
|---|
| 2025.11.28 | ₩328,010 | ₩330,302 | ₩326,616 | ₩329,739 | +0.53% | 59만 |
|---|
| 2025.11.26 | ₩324,955 | ₩329,029 | ₩324,097 | ₩326,469 | +0.47% | 102.7만 |
|---|
| 2025.11.25 | ₩321,096 | ₩324,848 | ₩320,010 | ₩324,070 | +0.93% | 114.2만 |
|---|
| 2025.11.24 | ₩314,771 | ₩322,101 | ₩314,757 | ₩320,359 | +1.78% | 227.2만 |
|---|
| 2025.11.21 | ₩314,717 | ₩319,421 | ₩313,591 | ₩315,535 | +0.26% | 176만 |
|---|
| 2025.11.20 | ₩324,834 | ₩326,228 | ₩314,127 | ₩315,401 | -2.90% | 171.7만 |
|---|
| 2025.11.19 | ₩319,622 | ₩327,286 | ₩317,089 | ₩322,221 | +0.81% | 209.7만 |
|---|
| 2025.11.18 | ₩312,761 | ₩321,498 | ₩310,215 | ₩320,385 | +2.44% | 186.7만 |
|---|
| 2025.11.17 | ₩315,052 | ₩316,888 | ₩311,206 | ₩313,002 | -0.65% | 145.7만 |
|---|
| 2025.11.14 | ₩316,178 | ₩319,287 | ₩313,578 | ₩314,945 | -0.39% | 154.3만 |
|---|
| 2025.11.13 | ₩320,962 | ₩324,405 | ₩317,947 | ₩318,322 | -0.82% | 135.8만 |
|---|
| 2025.11.12 | ₩323,012 | ₩325,089 | ₩319,313 | ₩322,060 | -0.29% | 131.7만 |
|---|
| 2025.11.11 | ₩313,645 | ₩323,521 | ₩312,493 | ₩322,543 | +2.84% | 207.2만 |
|---|
| 2025.11.10 | ₩310,844 | ₩317,612 | ₩306,999 | ₩313,645 | +0.90% | 322.3만 |
|---|
| 2025.11.07 | ₩310,925 | ₩326,375 | ₩304,520 | ₩310,885 | -0.01% | 579.3만 |
|---|
| 2025.11.06 | ₩339,146 | ₩344,278 | ₩337,739 | ₩338,221 | -0.27% | 332.5만 |
|---|
| 2025.11.05 | ₩339,976 | ₩343,407 | ₩334,992 | ₩341,383 | +0.41% | 230.9만 |
|---|
| 2025.11.04 | ₩343,126 | ₩343,126 | ₩335,447 | ₩338,261 | -1.42% | 181.9만 |
|---|
| 2025.11.03 | ₩345,390 | ₩345,390 | ₩336,787 | ₩342,576 | -0.81% | 151.3만 |
|---|
| 2025.10.31 | ₩339,239 | ₩344,506 | ₩339,239 | ₩343,541 | +1.27% | 141.1만 |
|---|
| 2025.10.30 | ₩336,961 | ₩343,018 | ₩335,005 | ₩338,730 | +0.52% | 126.5만 |
|---|
| 2025.10.29 | ₩335,166 | ₩338,690 | ₩333,987 | ₩337,323 | +0.64% | 152만 |
|---|
| 2025.10.28 | ₩341,223 | ₩343,313 | ₩336,894 | ₩337,109 | -1.21% | 145.6만 |
|---|
| 2025.10.27 | ₩343,434 | ₩344,399 | ₩337,886 | ₩340,727 | -0.79% | 131.8만 |
|---|
| 2025.10.24 | ₩342,978 | ₩345,765 | ₩340,901 | ₩341,866 | -0.32% | 95.7만 |
|---|
| 2025.10.23 | ₩342,161 | ₩344,372 | ₩340,700 | ₩341,075 | -0.32% | 104.2만 |
|---|
| 2025.10.22 | ₩349,745 | ₩349,826 | ₩341,625 | ₩342,456 | -2.08% | 159만 |
|---|
| 2025.10.21 | ₩350,134 | ₩351,353 | ₩346,167 | ₩348,780 | -0.39% | 91.6만 |
|---|
| 2025.10.20 | ₩351,380 | ₩352,358 | ₩348,901 | ₩351,474 | +0.03% | 134만 |
|---|
| 2025.10.17 | ₩347,373 | ₩352,425 | ₩346,020 | ₩350,214 | +0.82% | 100.2만 |
|---|
| 2025.10.16 | ₩352,050 | ₩354,221 | ₩345,109 | ₩347,373 | -1.33% | 132.7만 |
|---|
| 2025.10.15 | ₩347,628 | ₩354,824 | ₩347,574 | ₩350,415 | +0.80% | 132.5만 |
|---|
| 2025.10.14 | ₩344,372 | ₩349,383 | ₩341,102 | ₩345,350 | +0.28% | 90만 |
|---|
| 2025.10.13 | ₩339,427 | ₩344,948 | ₩337,015 | ₩343,956 | +1.33% | 93.1만 |
|---|
| 2025.10.10 | ₩343,166 | ₩345,913 | ₩336,278 | ₩337,645 | -1.61% | 135만 |
|---|