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 | ₩282,843 | ₩287,794 | ₩280,241 | ₩284,831 | +0.70% | 193.4만 |
| 2026.10.08 | ₩273,235 | ₩283,350 | ₩271,860 | ₩279,400 | +2.26% | 271만 |
| 2026.10.07 | ₩268,938 | ₩274,756 | ₩268,658 | ₩272,247 | +1.23% | 220.8만 |
| 2026.10.06 | ₩271,313 | ₩273,582 | ₩269,165 | ₩270,272 | -0.38% | 205.4만 |
| 2026.10.05 | ₩270,539 | ₩273,021 | ₩269,004 | ₩271,513 | +0.36% | 222.9만 |
| 2026.10.02 | ₩271,820 | ₩273,141 | ₩268,497 | ₩270,539 | -0.47% | 159.6만 |
| 2026.10.01 | ₩276,905 | ₩277,412 | ₩267,483 | ₩271,727 | -1.87% | 265.8만 |
| 2026.09.30 | ₩271,820 | ₩280,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,905 |
| +1.87% |
| 244.8만 |
| 2026.09.29 | ₩270,032 | ₩271,006 | ₩266,896 | ₩270,606 | +0.21% | 195.6만 |
|---|
| 2026.09.28 | ₩267,857 | ₩271,633 | ₩266,175 | ₩270,032 | +0.81% | 207.3만 |
|---|
| 2026.09.25 | ₩271,540 | ₩272,221 | ₩267,630 | ₩268,818 | -1.00% | 207.6만 |
|---|
| 2026.09.24 | ₩276,504 | ₩279,440 | ₩270,059 | ₩270,873 | -2.04% | 233.4만 |
|---|
| 2026.09.23 | ₩275,250 | ₩278,613 | ₩271,153 | ₩275,330 | +0.03% | 242.3만 |
|---|
| 2026.09.22 | ₩282,523 | ₩282,643 | ₩272,568 | ₩274,276 | -2.92% | 302.3만 |
|---|
| 2026.09.21 | ₩275,170 | ₩280,908 | ₩272,234 | ₩280,134 | +1.80% | 263.4만 |
|---|
| 2026.09.18 | ₩281,308 | ₩282,643 | ₩273,822 | ₩274,169 | -2.54% | 571.1만 |
|---|
| 2026.09.17 | ₩283,577 | ₩284,858 | ₩277,265 | ₩281,068 | -0.88% | 263.6만 |
|---|
| 2026.09.16 | ₩282,363 | ₩286,913 | ₩281,202 | ₩282,656 | +0.10% | 215.7만 |
|---|
| 2026.09.15 | ₩293,906 | ₩294,186 | ₩282,296 | ₩282,790 | -3.78% | 255.4만 |
|---|
| 2026.09.14 | ₩291,490 | ₩299,270 | ₩286,299 | ₩297,469 | +2.05% | 219.3만 |
|---|
| 2026.09.11 | ₩290,383 | ₩293,372 | ₩287,274 | ₩287,540 | -0.98% | 134.4만 |
|---|
| 2026.09.10 | ₩279,814 | ₩293,025 | ₩279,240 | ₩289,529 | +3.47% | 247.4만 |
|---|
| 2026.09.09 | ₩283,430 | ₩284,498 | ₩278,266 | ₩281,762 | -0.59% | 217.7만 |
|---|
| 2026.09.08 | ₩285,365 | ₩288,595 | ₩280,441 | ₩284,631 | -0.26% | 257.6만 |
|---|
| 2026.09.04 | ₩282,843 | ₩289,569 | ₩282,016 | ₩286,500 | +1.29% | 208만 |
|---|
| 2026.09.03 | ₩289,529 | ₩294,360 | ₩285,045 | ₩285,752 | -1.30% | 270.2만 |
|---|
| 2026.09.02 | ₩288,328 | ₩294,533 | ₩286,713 | ₩288,435 | +0.04% | 248.4만 |
|---|
| 2026.09.01 | ₩289,595 | ₩292,972 | ₩285,766 | ₩289,155 | -0.15% | 280.2만 |
|---|
| 2026.08.31 | ₩311,681 | ₩313,029 | ₩289,262 | ₩293,185 | -5.93% | 684.4만 |
|---|
| 2026.08.28 | ₩318,941 | ₩320,996 | ₩309,800 | ₩314,123 | -1.51% | 370.7만 |
|---|
| 2026.08.27 | ₩313,469 | ₩317,940 | ₩300,391 | ₩310,934 | -0.81% | 422.8만 |
|---|
| 2026.08.26 | ₩310,373 | ₩321,997 | ₩310,240 | ₩311,534 | +0.37% | 216.6만 |
|---|
| 2026.08.25 | ₩311,601 | ₩316,926 | ₩310,187 | ₩310,840 | -0.24% | 159.2만 |
|---|
| 2026.08.24 | ₩319,995 | ₩323,438 | ₩310,547 | ₩311,601 | -2.62% | 271.3만 |
|---|
| 2026.08.21 | ₩323,985 | ₩327,855 | ₩319,541 | ₩319,768 | -1.30% | 161.9만 |
|---|
| 2026.08.20 | ₩316,112 | ₩321,917 | ₩309,039 | ₩320,475 | +1.38% | 244.6만 |
|---|
| 2026.08.19 | ₩323,478 | ₩328,949 | ₩315,258 | ₩316,325 | -2.21% | 266.7만 |
|---|
| 2026.08.18 | ₩325,053 | ₩331,471 | ₩322,624 | ₩323,478 | -0.48% | 190.8만 |
|---|
| 2026.08.17 | ₩326,961 | ₩330,457 | ₩321,663 | ₩322,424 | -1.39% | 165.5만 |
|---|
| 2026.08.14 | ₩323,398 | ₩332,259 | ₩323,398 | ₩329,550 | +1.90% | 111.9만 |
|---|
| 2026.08.13 | ₩325,306 | ₩327,521 | ₩319,635 | ₩322,824 | -0.76% | 166.8만 |
|---|
| 2026.08.12 | ₩331,458 | ₩332,232 | ₩323,224 | ₩324,279 | -2.17% | 184.2만 |
|---|
| 2026.08.11 | ₩338,117 | ₩340,226 | ₩330,724 | ₩334,287 | -1.13% | 244.8만 |
|---|
| 2026.08.10 | ₩330,351 | ₩342,454 | ₩330,070 | ₩338,384 | +2.43% | 377.7만 |
|---|
| 2026.08.07 | ₩311,601 | ₩330,337 | ₩308,358 | ₩328,949 | +5.57% | 398.7만 |
|---|
| 2026.08.06 | ₩321,156 | ₩324,239 | ₩304,528 | ₩310,227 | -3.40% | 398.6만 |
|---|
| 2026.08.05 | ₩323,958 | ₩324,959 | ₩310,053 | ₩313,483 | -3.23% | 210.9만 |
|---|
| 2026.08.04 | ₩325,867 | ₩328,616 | ₩319,621 | ₩320,569 | -1.63% | 209.7만 |
|---|
| 2026.08.03 | ₩328,349 | ₩331,565 | ₩325,293 | ₩327,148 | -0.37% | 163만 |
|---|
| 2026.07.31 | ₩328,776 | ₩329,723 | ₩317,553 | ₩324,172 | -1.40% | 193.1만 |
|---|
| 2026.07.30 | ₩322,971 | ₩330,497 | ₩322,971 | ₩330,190 | +2.24% | 231만 |
|---|
| 2026.07.29 | ₩331,178 | ₩334,861 | ₩328,362 | ₩328,856 | -0.70% | 248.1만 |
|---|
| 2026.07.28 | ₩327,241 | ₩331,885 | ₩322,170 | ₩330,444 | +0.98% | 194.3만 |
|---|
| 2026.07.27 | ₩317,513 | ₩326,294 | ₩314,430 | ₩325,546 | +2.53% | 202.8만 |
|---|
| 2026.07.24 | ₩309,186 | ₩312,482 | ₩306,343 | ₩309,132 | -0.02% | 134.3만 |
|---|
| 2026.07.23 | ₩309,426 | ₩311,174 | ₩304,929 | ₩307,264 | -0.70% | 148.6만 |
|---|
| 2026.07.22 | ₩315,258 | ₩315,605 | ₩310,360 | ₩311,708 | -1.13% | 127.4만 |
|---|
| 2026.07.21 | ₩317,379 | ₩319,448 | ₩314,003 | ₩314,844 | -0.80% | 119.6만 |
|---|
| 2026.07.20 | ₩316,005 | ₩322,664 | ₩315,938 | ₩318,914 | +0.92% | 135.2만 |
|---|
| 2026.07.17 | ₩314,457 | ₩319,274 | ₩310,267 | ₩315,845 | +0.44% | 236.1만 |
|---|
| 2026.07.16 | ₩324,279 | ₩324,946 | ₩317,606 | ₩319,701 | -1.41% | 155.8만 |
|---|
| 2026.07.15 | ₩316,926 | ₩328,536 | ₩316,605 | ₩325,346 | +2.66% | 163만 |
|---|
| 2026.07.14 | ₩316,525 | ₩322,757 | ₩315,258 | ₩316,325 | -0.06% | 146.2만 |
|---|
| 2026.07.13 | ₩324,252 | ₩329,216 | ₩324,252 | ₩325,747 | +0.46% | 125.2만 |
|---|
| 2026.07.10 | ₩330,110 | ₩332,286 | ₩323,278 | ₩324,546 | -1.69% | 224.9만 |
|---|
| 2026.07.09 | ₩335,822 | ₩338,771 | ₩326,013 | ₩328,416 | -2.21% | 237.6만 |
|---|
| 2026.07.08 | ₩342,881 | ₩346,951 | ₩334,848 | ₩335,462 | -2.16% | 154.4만 |
|---|
| 2026.07.07 | ₩351,075 | ₩354,892 | ₩342,775 | ₩344,016 | -2.01% | 205.9만 |
|---|
| 2026.07.06 | ₩337,610 | ₩344,976 | ₩337,143 | ₩344,843 | +2.14% | 189.8만 |
|---|
| 2026.07.02 | ₩334,047 | ₩340,653 | ₩332,472 | ₩340,279 | +1.87% | 203.4만 |
|---|
| 2026.07.01 | ₩336,996 | ₩337,890 | ₩331,138 | ₩334,047 | -0.88% | 230.5만 |
|---|
| 2026.06.30 | ₩326,280 | ₩337,557 | ₩324,572 | ₩333,593 | +2.24% | 311.6만 |
|---|
| 2026.06.29 | ₩324,599 | ₩334,247 | ₩323,545 | ₩329,817 | +1.61% | 379.5만 |
|---|
| 2026.06.26 | ₩321,396 | ₩321,743 | ₩311,468 | ₩318,314 | -0.96% | 649.2만 |
|---|
| 2026.06.25 | ₩316,298 | ₩321,396 | ₩307,824 | ₩318,567 | +0.72% | 285.1만 |
|---|
| 2026.06.24 | ₩329,697 | ₩332,673 | ₩312,268 | ₩314,630 | -4.57% | 414.5만 |
|---|
| 2026.06.23 | ₩320,916 | ₩330,177 | ₩320,409 | ₩323,798 | +0.90% | 315.1만 |
|---|
| 2026.06.22 | ₩326,427 | ₩335,275 | ₩316,539 | ₩319,701 | -2.06% | 437.3만 |
|---|
| 2026.06.18 | ₩319,128 | ₩323,144 | ₩311,241 | ₩319,314 | +0.06% | 724.2만 |
|---|
| 2026.06.17 | ₩304,035 | ₩313,229 | ₩302,193 | ₩304,301 | +0.09% | 267.5만 |
|---|
| 2026.06.16 | ₩289,582 | ₩307,598 | ₩285,619 | ₩306,890 | +5.98% | 348.9만 |
|---|
| 2026.06.15 | ₩284,258 | ₩290,076 | ₩282,576 | ₩288,555 | +1.51% | 163.3만 |
|---|
| 2026.06.12 | ₩281,922 | ₩284,591 | ₩278,906 | ₩282,576 | +0.23% | 149.5만 |
|---|
| 2026.06.11 | ₩276,558 | ₩285,272 | ₩274,903 | ₩283,017 | +2.34% | 186.5만 |
|---|
| 2026.06.10 | ₩280,187 | ₩285,806 | ₩278,666 | ₩280,855 | +0.24% | 200만 |
|---|
| 2026.06.09 | ₩281,162 | ₩284,671 | ₩277,452 | ₩282,976 | +0.65% | 177만 |
|---|
| 2026.06.08 | ₩285,579 | ₩286,059 | ₩278,239 | ₩283,644 | -0.68% | 248.1만 |
|---|
| 2026.06.05 | ₩290,023 | ₩293,973 | ₩283,951 | ₩286,099 | -1.35% | 199만 |
|---|
| 2026.06.04 | ₩289,595 | ₩294,586 | ₩288,715 | ₩289,115 | -0.17% | 194.2만 |
|---|
| 2026.06.03 | ₩293,586 | ₩294,640 | ₩285,966 | ₩287,981 | -1.91% | 218.9만 |
|---|
| 2026.06.02 | ₩296,602 | ₩298,924 | ₩290,063 | ₩296,762 | +0.05% | 268.3만 |
|---|
| 2026.06.01 | ₩304,248 | ₩308,292 | ₩298,763 | ₩302,900 | -0.44% | 262.6만 |
|---|
| 2026.05.29 | ₩291,264 | ₩303,968 | ₩290,716 | ₩299,137 | +2.70% | 648.7만 |
|---|
| 2026.05.28 | ₩293,145 | ₩295,561 | ₩288,661 | ₩290,743 | -0.82% | 273.1만 |
|---|
| 2026.05.27 | ₩290,877 | ₩299,070 | ₩288,781 | ₩291,531 | +0.22% | 297.7만 |
|---|
| 2026.05.26 | ₩300,431 | ₩307,784 | ₩294,240 | ₩294,480 | -1.98% | 324만 |
|---|
| 2026.05.22 | ₩325,280 | ₩329,617 | ₩294,333 | ₩303,661 | -6.65% | 704.5만 |
|---|
| 2026.05.21 | ₩315,338 | ₩322,824 | ₩315,071 | ₩317,713 | +0.75% | 420.3만 |
|---|
| 2026.05.20 | ₩315,071 | ₩316,699 | ₩311,107 | ₩315,765 | +0.22% | 185.9만 |
|---|
| 2026.05.19 | ₩320,809 | ₩323,158 | ₩314,804 | ₩317,793 | -0.94% | 178.5만 |
|---|
| 2026.05.18 | ₩311,401 | ₩325,787 | ₩309,546 | ₩323,158 | +3.78% | 234만 |
|---|
| 2026.05.15 | ₩325,306 | ₩328,602 | ₩320,662 | ₩323,531 | -0.55% | 196만 |
|---|
| 2026.05.14 | ₩319,608 | ₩328,616 | ₩315,605 | ₩323,491 | +1.22% | 366.7만 |
|---|
| 2026.05.13 | ₩300,165 | ₩305,529 | ₩295,894 | ₩302,914 | +0.92% | 166.1만 |
|---|
| 2026.05.12 | ₩299,404 | ₩305,316 | ₩295,854 | ₩301,579 | +0.73% | 178.6만 |
|---|
| 2026.05.11 | ₩295,467 | ₩300,165 | ₩292,304 | ₩295,547 | +0.03% | 206.1만 |
|---|
| 2026.05.08 | ₩297,109 | ₩297,562 | ₩293,199 | ₩294,186 | -0.98% | 175.6만 |
|---|
| 2026.05.07 | ₩300,338 | ₩302,954 | ₩296,468 | ₩298,256 | -0.69% | 190.1만 |
|---|
| 2026.05.06 | ₩294,920 | ₩300,445 | ₩291,851 | ₩296,255 | +0.45% | 185.1만 |
|---|
| 2026.05.05 | ₩301,592 | ₩302,180 | ₩296,174 | ₩297,736 | -1.28% | 131만 |
|---|
| 2026.05.04 | ₩292,718 | ₩302,954 | ₩291,197 | ₩300,498 | +2.66% | 204.6만 |
|---|
| 2026.05.01 | ₩287,527 | ₩290,063 | ₩282,349 | ₩288,288 | +0.26% | 104.2만 |
|---|
| 2026.04.30 | ₩284,885 | ₩287,580 | ₩282,016 | ₩285,258 | +0.13% | 143.1만 |
|---|
| 2026.04.29 | ₩283,697 | ₩288,141 | ₩279,587 | ₩287,367 | +1.29% | 102.8만 |
|---|
| 2026.04.28 | ₩284,311 | ₩287,967 | ₩281,922 | ₩284,258 | -0.02% | 92.9만 |
|---|
| 2026.04.27 | ₩279,213 | ₩288,715 | ₩278,573 | ₩285,272 | +2.17% | 153.3만 |
|---|
| 2026.04.24 | ₩281,562 | ₩281,575 | ₩277,305 | ₩281,242 | -0.11% | 110.2만 |
|---|
| 2026.04.23 | ₩286,927 | ₩286,927 | ₩275,503 | ₩280,107 | -2.38% | 158.8만 |
|---|
| 2026.04.22 | ₩292,371 | ₩295,214 | ₩289,155 | ₩291,170 | -0.41% | 124.7만 |
|---|
| 2026.04.21 | ₩290,917 | ₩293,412 | ₩287,887 | ₩290,450 | -0.16% | 116.6만 |
|---|
| 2026.04.20 | ₩283,097 | ₩289,515 | ₩281,282 | ₩289,382 | +2.22% | 138.4만 |
|---|
| 2026.04.17 | ₩290,810 | ₩291,851 | ₩282,536 | ₩282,963 | -2.70% | 179.2만 |
|---|
| 2026.04.16 | ₩289,222 | ₩289,649 | ₩283,911 | ₩285,485 | -1.29% | 138.4만 |
|---|
| 2026.04.15 | ₩277,118 | ₩287,407 | ₩275,677 | ₩285,779 | +3.13% | 195.2만 |
|---|
| 2026.04.14 | ₩270,259 | ₩277,358 | ₩269,912 | ₩273,702 | +1.27% | 173.1만 |
|---|
| 2026.04.13 | ₩263,533 | ₩269,819 | ₩261,571 | ₩268,711 | +1.96% | 207.9만 |
|---|
| 2026.04.10 | ₩263,426 | ₩265,842 | ₩259,570 | ₩262,986 | -0.17% | 153.3만 |
|---|
| 2026.04.09 | ₩268,244 | ₩268,511 | ₩263,680 | ₩264,294 | -1.47% | 149.4만 |
|---|
| 2026.04.08 | ₩270,659 | ₩273,715 | ₩268,404 | ₩269,738 | -0.34% | 164.7만 |
|---|
| 2026.04.07 | ₩261,345 | ₩265,068 | ₩258,809 | ₩264,667 | +1.27% | 124.8만 |
|---|
| 2026.04.06 | ₩266,629 | ₩266,789 | ₩258,609 | ₩262,479 | -1.56% | 140.6만 |
|---|
| 2026.04.02 | ₩260,370 | ₩269,738 | ₩258,756 | ₩266,723 | +2.44% | 147.4만 |
|---|
| 2026.04.01 | ₩264,227 | ₩266,202 | ₩262,292 | ₩264,494 | +0.10% | 134.9만 |
|---|
| 2026.03.31 | ₩259,209 | ₩264,908 | ₩258,062 | ₩263,560 | +1.68% | 208.5만 |
|---|
| 2026.03.30 | ₩257,274 | ₩261,051 | ₩255,193 | ₩257,661 | +0.15% | 208.7만 |
|---|
| 2026.03.27 | ₩257,555 | ₩258,889 | ₩250,388 | ₩253,138 | -1.72% | 186.7만 |
|---|
| 2026.03.26 | ₩254,218 | ₩263,119 | ₩254,018 | ₩259,850 | +2.22% | 167.7만 |
|---|
| 2026.03.25 | ₩258,969 | ₩261,411 | ₩251,189 | ₩257,621 | -0.52% | 193.1만 |
|---|
| 2026.03.24 | ₩266,322 | ₩266,789 | ₩254,886 | ₩255,379 | -4.11% | 246.5만 |
|---|
| 2026.03.23 | ₩268,684 | ₩271,487 | ₩265,815 | ₩268,017 | -0.25% | 187.6만 |
|---|
| 2026.03.20 | ₩267,843 | ₩270,085 | ₩264,254 | ₩267,737 | -0.04% | 369.9만 |
|---|
| 2026.03.19 | ₩271,433 | ₩275,410 | ₩266,295 | ₩269,231 | -0.81% | 162.6만 |
|---|
| 2026.03.18 | ₩273,302 | ₩278,773 | ₩271,727 | ₩272,528 | -0.28% | 149.8만 |
|---|
| 2026.03.17 | ₩278,986 | ₩284,244 | ₩275,490 | ₩275,864 | -1.12% | 158.7만 |
|---|
| 2026.03.16 | ₩279,520 | ₩282,936 | ₩276,838 | ₩277,158 | -0.85% | 213만 |
|---|
| 2026.03.13 | ₩279,347 | ₩280,708 | ₩272,100 | ₩278,346 | -0.36% | 163.4만 |
|---|
| 2026.03.12 | ₩281,148 | ₩283,991 | ₩277,799 | ₩279,173 | -0.70% | 135.2만 |
|---|
| 2026.03.11 | ₩279,080 | ₩282,429 | ₩276,905 | ₩281,695 | +0.94% | 186.9만 |
|---|
| 2026.03.10 | ₩286,606 | ₩288,248 | ₩277,305 | ₩279,013 | -2.65% | 187.8만 |
|---|
| 2026.03.09 | ₩278,493 | ₩286,700 | ₩277,585 | ₩286,419 | +2.85% | 187.6만 |
|---|
| 2026.03.06 | ₩281,335 | ₩283,524 | ₩278,493 | ₩282,243 | +0.32% | 158.7만 |
|---|
| 2026.03.05 | ₩284,364 | ₩288,475 | ₩281,335 | ₩283,617 | -0.26% | 211.2만 |
|---|
| 2026.03.04 | ₩290,810 | ₩292,852 | ₩282,002 | ₩287,941 | -0.99% | 247.1만 |
|---|
| 2026.03.03 | ₩279,947 | ₩295,027 | ₩278,252 | ₩289,649 | +3.47% | 236.7만 |
|---|
| 2026.03.02 | ₩278,906 | ₩288,194 | ₩278,613 | ₩285,419 | +2.33% | 196.7만 |
|---|
| 2026.02.27 | ₩280,654 | ₩285,152 | ₩279,400 | ₩282,216 | +0.56% | 223.5만 |
|---|
| 2026.02.26 | ₩277,252 | ₩285,779 | ₩277,238 | ₩284,631 | +2.66% | 223.1만 |
|---|
| 2026.02.25 | ₩273,368 | ₩277,545 | ₩270,686 | ₩276,651 | +1.20% | 241.7만 |
|---|
| 2026.02.24 | ₩259,917 | ₩272,914 | ₩257,061 | ₩272,487 | +4.84% | 198.3만 |
|---|
| 2026.02.23 | ₩265,788 | ₩266,002 | ₩259,076 | ₩261,011 | -1.80% | 196.3만 |
|---|
| 2026.02.20 | ₩265,722 | ₩270,819 | ₩263,159 | ₩266,522 | +0.30% | 187.3만 |
|---|
| 2026.02.19 | ₩265,602 | ₩273,035 | ₩265,228 | ₩268,724 | +1.18% | 214만 |
|---|
| 2026.02.18 | ₩259,863 | ₩267,016 | ₩258,742 | ₩265,735 | +2.26% | 193.1만 |
|---|
| 2026.02.17 | ₩258,422 | ₩262,666 | ₩256,060 | ₩258,716 | +0.11% | 216.1만 |
|---|
| 2026.02.13 | ₩256,087 | ₩259,797 | ₩251,750 | ₩258,449 | +0.92% | 257.5만 |
|---|
| 2026.02.12 | ₩271,433 | ₩272,501 | ₩252,604 | ₩254,032 | -6.41% | 502.1만 |
|---|
| 2026.02.11 | ₩277,572 | ₩280,561 | ₩266,042 | ₩272,087 | -1.98% | 420.7만 |
|---|
| 2026.02.10 | ₩283,564 | ₩284,952 | ₩278,546 | ₩281,188 | -0.84% | 414.5만 |
|---|
| 2026.02.09 | ₩263,560 | ₩274,449 | ₩261,998 | ₩273,608 | +3.81% | 412.9만 |
|---|
| 2026.02.06 | ₩263,453 | ₩264,320 | ₩252,817 | ₩261,011 | -0.93% | 310만 |
|---|
| 2026.02.05 | ₩269,271 | ₩271,940 | ₩256,487 | ₩257,875 | -4.23% | 399.5만 |
|---|
| 2026.02.04 | ₩277,185 | ₩278,973 | ₩263,493 | ₩267,910 | -3.35% | 574.3만 |
|---|
| 2026.02.03 | ₩294,893 | ₩295,134 | ₩275,717 | ₩283,137 | -3.99% | 526.7만 |
|---|
| 2026.02.02 | ₩300,939 | ₩305,703 | ₩294,053 | ₩296,001 | -1.64% | 434.6만 |
|---|
| 2026.01.30 | ₩317,166 | ₩317,806 | ₩281,749 | ₩293,986 | -7.31% | 909.8만 |
|---|
| 2026.01.29 | ₩321,663 | ₩325,226 | ₩315,111 | ₩319,301 | -0.73% | 190.7만 |
|---|
| 2026.01.28 | ₩328,269 | ₩331,685 | ₩323,385 | ₩324,519 | -1.14% | 155.5만 |
|---|
| 2026.01.27 | ₩328,349 | ₩331,672 | ₩323,918 | ₩327,642 | -0.22% | 117.4만 |
|---|
| 2026.01.26 | ₩327,708 | ₩329,883 | ₩325,693 | ₩327,788 | +0.02% | 120.5만 |
|---|
| 2026.01.23 | ₩321,797 | ₩328,042 | ₩321,530 | ₩327,922 | +1.90% | 117.5만 |
|---|
| 2026.01.22 | ₩319,688 | ₩322,344 | ₩312,068 | ₩321,743 | +0.64% | 162.6만 |
|---|
| 2026.01.21 | ₩321,089 | ₩321,610 | ₩314,951 | ₩317,913 | -0.99% | 126.8만 |
|---|
| 2026.01.20 | ₩318,941 | ₩324,172 | ₩316,352 | ₩321,089 | +0.67% | 135만 |
|---|
| 2026.01.16 | ₩326,908 | ₩326,988 | ₩318,941 | ₩320,462 | -1.97% | 171.8만 |
|---|
| 2026.01.15 | ₩327,588 | ₩328,282 | ₩323,678 | ₩326,067 | -0.46% | 108.4만 |
|---|
| 2026.01.14 | ₩329,190 | ₩329,283 | ₩322,290 | ₩327,602 | -0.48% | 145.5만 |
|---|
| 2026.01.13 | ₩332,205 | ₩334,274 | ₩326,641 | ₩330,270 | -0.58% | 115.9만 |
|---|
| 2026.01.12 | ₩332,339 | ₩335,235 | ₩327,935 | ₩332,179 | -0.05% | 117.7만 |
|---|
| 2026.01.09 | ₩337,236 | ₩340,026 | ₩332,739 | ₩334,567 | -0.79% | 101.4만 |
|---|
| 2026.01.08 | ₩342,881 | ₩344,176 | ₩334,407 | ₩336,796 | -1.77% | 156.8만 |
|---|
| 2026.01.07 | ₩338,504 | ₩343,162 | ₩335,328 | ₩342,521 | +1.19% | 119.2만 |
|---|
| 2026.01.06 | ₩343,348 | ₩344,029 | ₩338,397 | ₩339,425 | -1.14% | 92.2만 |
|---|
| 2026.01.05 | ₩336,863 | ₩345,043 | ₩335,422 | ₩343,375 | +1.93% | 110.9만 |
|---|
| 2026.01.02 | ₩343,909 | ₩343,909 | ₩333,887 | ₩335,755 | -2.37% | 131.8만 |
|---|
| 2025.12.31 | ₩344,176 | ₩344,816 | ₩341,507 | ₩341,667 | -0.73% | 80.8만 |
|---|
| 2025.12.30 | ₩340,840 | ₩347,018 | ₩339,572 | ₩344,176 | +0.98% | 107.3만 |
|---|
| 2025.12.29 | ₩340,292 | ₩342,388 | ₩339,171 | ₩341,227 | +0.27% | 107.6만 |
|---|
| 2025.12.26 | ₩334,608 | ₩342,014 | ₩333,406 | ₩341,747 | +2.13% | 92.1만 |
|---|
| 2025.12.24 | ₩332,592 | ₩335,915 | ₩331,965 | ₩335,755 | +0.95% | 48.6만 |
|---|
| 2025.12.23 | ₩331,672 | ₩332,899 | ₩330,497 | ₩332,592 | +0.28% | 64.8만 |
|---|
| 2025.12.22 | ₩330,150 | ₩333,326 | ₩329,697 | ₩331,725 | +0.48% | 108.5만 |
|---|
| 2025.12.19 | ₩328,549 | ₩334,127 | ₩326,134 | ₩330,150 | +0.49% | 390.5만 |
|---|
| 2025.12.18 | ₩324,252 | ₩329,416 | ₩322,117 | ₩329,149 | +1.51% | 181만 |
|---|
| 2025.12.17 | ₩326,534 | ₩328,549 | ₩320,649 | ₩321,009 | -1.69% | 156.4만 |
|---|
| 2025.12.16 | ₩326,280 | ₩329,496 | ₩324,532 | ₩326,320 | +0.01% | 152.7만 |
|---|
| 2025.12.15 | ₩325,987 | ₩329,403 | ₩323,812 | ₩326,360 | +0.11% | 188.9만 |
|---|
| 2025.12.12 | ₩323,158 | ₩324,679 | ₩320,942 | ₩322,237 | -0.28% | 153만 |
|---|
| 2025.12.11 | ₩325,626 | ₩329,270 | ₩323,024 | ₩323,491 | -0.66% | 147.8만 |
|---|
| 2025.12.10 | ₩332,673 | ₩333,860 | ₩327,428 | ₩328,309 | -1.31% | 115만 |
|---|
| 2025.12.09 | ₩329,617 | ₩332,953 | ₩328,589 | ₩331,925 | +0.70% | 135.7만 |
|---|
| 2025.12.08 | ₩331,645 | ₩332,219 | ₩328,269 | ₩329,990 | -0.50% | 109.6만 |
|---|
| 2025.12.05 | ₩330,551 | ₩335,408 | ₩329,403 | ₩330,791 | +0.07% | 136.2만 |
|---|
| 2025.12.04 | ₩325,893 | ₩330,818 | ₩323,198 | ₩330,297 | +1.35% | 101.4만 |
|---|
| 2025.12.03 | ₩328,629 | ₩329,016 | ₩324,252 | ₩326,881 | -0.53% | 84.9만 |
|---|
| 2025.12.02 | ₩332,606 | ₩333,620 | ₩329,029 | ₩329,390 | -0.97% | 132.1만 |
|---|
| 2025.12.01 | ₩328,376 | ₩333,420 | ₩323,611 | ₩332,739 | +1.33% | 170.7만 |
|---|
| 2025.11.28 | ₩326,654 | ₩328,936 | ₩325,266 | ₩328,376 | +0.53% | 59만 |
|---|
| 2025.11.26 | ₩323,611 | ₩327,668 | ₩322,757 | ₩325,119 | +0.47% | 102.7만 |
|---|
| 2025.11.25 | ₩319,768 | ₩323,505 | ₩318,687 | ₩322,731 | +0.93% | 114.2만 |
|---|
| 2025.11.24 | ₩313,469 | ₩320,769 | ₩313,456 | ₩319,034 | +1.78% | 227.2만 |
|---|
| 2025.11.21 | ₩313,416 | ₩318,100 | ₩312,295 | ₩314,230 | +0.26% | 176만 |
|---|
| 2025.11.20 | ₩323,491 | ₩324,879 | ₩312,829 | ₩314,097 | -2.90% | 171.7만 |
|---|
| 2025.11.19 | ₩318,300 | ₩325,933 | ₩315,778 | ₩320,889 | +0.81% | 209.7만 |
|---|
| 2025.11.18 | ₩311,468 | ₩320,168 | ₩308,932 | ₩319,061 | +2.44% | 186.7만 |
|---|
| 2025.11.17 | ₩313,750 | ₩315,578 | ₩309,920 | ₩311,708 | -0.65% | 145.7만 |
|---|
| 2025.11.14 | ₩314,871 | ₩317,967 | ₩312,282 | ₩313,643 | -0.39% | 154.3만 |
|---|
| 2025.11.13 | ₩319,635 | ₩323,064 | ₩316,632 | ₩317,006 | -0.82% | 135.8만 |
|---|
| 2025.11.12 | ₩321,676 | ₩323,745 | ₩317,993 | ₩320,729 | -0.29% | 131.7만 |
|---|
| 2025.11.11 | ₩312,348 | ₩322,183 | ₩311,201 | ₩321,209 | +2.84% | 207.2만 |
|---|
| 2025.11.10 | ₩309,559 | ₩316,298 | ₩305,729 | ₩312,348 | +0.90% | 322.3만 |
|---|
| 2025.11.07 | ₩309,639 | ₩325,026 | ₩303,261 | ₩309,599 | -0.01% | 579.3만 |
|---|
| 2025.11.06 | ₩337,744 | ₩342,855 | ₩336,342 | ₩336,823 | -0.27% | 332.5만 |
|---|
| 2025.11.05 | ₩338,571 | ₩341,987 | ₩333,607 | ₩339,972 | +0.41% | 230.9만 |
|---|
| 2025.11.04 | ₩341,707 | ₩341,707 | ₩334,060 | ₩336,863 | -1.42% | 181.9만 |
|---|
| 2025.11.03 | ₩343,962 | ₩343,962 | ₩335,395 | ₩341,160 | -0.81% | 151.3만 |
|---|
| 2025.10.31 | ₩337,837 | ₩343,081 | ₩337,837 | ₩342,121 | +1.27% | 141.1만 |
|---|
| 2025.10.30 | ₩335,568 | ₩341,600 | ₩333,620 | ₩337,330 | +0.52% | 126.5만 |
|---|
| 2025.10.29 | ₩333,780 | ₩337,290 | ₩332,606 | ₩335,929 | +0.64% | 152만 |
|---|
| 2025.10.28 | ₩339,812 | ₩341,894 | ₩335,502 | ₩335,715 | -1.21% | 145.6만 |
|---|
| 2025.10.27 | ₩342,014 | ₩342,975 | ₩336,489 | ₩339,318 | -0.79% | 131.8만 |
|---|
| 2025.10.24 | ₩341,560 | ₩344,336 | ₩339,492 | ₩340,453 | -0.32% | 95.7만 |
|---|
| 2025.10.23 | ₩340,746 | ₩342,948 | ₩339,292 | ₩339,665 | -0.32% | 104.2만 |
|---|
| 2025.10.22 | ₩348,299 | ₩348,379 | ₩340,212 | ₩341,040 | -2.08% | 159만 |
|---|
| 2025.10.21 | ₩348,686 | ₩349,901 | ₩344,736 | ₩347,338 | -0.39% | 91.6만 |
|---|
| 2025.10.20 | ₩349,927 | ₩350,902 | ₩347,459 | ₩350,021 | +0.03% | 134만 |
|---|
| 2025.10.17 | ₩345,937 | ₩350,968 | ₩344,589 | ₩348,766 | +0.82% | 100.2만 |
|---|
| 2025.10.16 | ₩350,595 | ₩352,756 | ₩343,682 | ₩345,937 | -1.33% | 132.7만 |
|---|
| 2025.10.15 | ₩346,191 | ₩353,357 | ₩346,137 | ₩348,967 | +0.80% | 132.5만 |
|---|
| 2025.10.14 | ₩342,948 | ₩347,939 | ₩339,692 | ₩343,922 | +0.28% | 90만 |
|---|
| 2025.10.13 | ₩338,024 | ₩343,522 | ₩335,622 | ₩342,534 | +1.33% | 93.1만 |
|---|
| 2025.10.10 | ₩341,747 | ₩344,483 | ₩334,888 | ₩336,249 | -1.61% | 135만 |
|---|