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 | ₩282,771 | ₩287,721 | ₩280,169 | ₩284,759 | +0.70% | 193.4만 |
| 2026.10.08 | ₩273,165 | ₩283,278 | ₩271,791 | ₩279,329 | +2.26% | 271만 |
| 2026.10.07 | ₩268,869 | ₩274,686 | ₩268,589 | ₩272,178 | +1.23% | 220.8만 |
| 2026.10.06 | ₩271,244 | ₩273,512 | ₩269,096 | ₩270,203 | -0.38% | 205.4만 |
| 2026.10.05 | ₩270,470 | ₩272,952 | ₩268,936 | ₩271,444 | +0.36% | 222.9만 |
| 2026.10.02 | ₩271,751 | ₩273,072 | ₩268,429 | ₩270,470 | -0.47% | 159.6만 |
| 2026.10.01 | ₩276,834 | ₩277,341 | ₩267,415 | ₩271,658 | -1.87% | 265.8만 |
| 2026.09.30 | ₩271,751 | ₩280,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,834 |
| +1.87% |
| 244.8만 |
| 2026.09.29 | ₩269,963 | ₩270,937 | ₩266,828 | ₩270,537 | +0.21% | 195.6만 |
|---|
| 2026.09.28 | ₩267,789 | ₩271,564 | ₩266,108 | ₩269,963 | +0.81% | 207.3만 |
|---|
| 2026.09.25 | ₩271,471 | ₩272,151 | ₩267,562 | ₩268,749 | -1.00% | 207.6만 |
|---|
| 2026.09.24 | ₩276,434 | ₩279,369 | ₩269,990 | ₩270,804 | -2.04% | 233.4만 |
|---|
| 2026.09.23 | ₩276,274 | ₩278,542 | ₩271,077 | ₩275,260 | -0.37% | 241.7만 |
|---|
| 2026.09.22 | — | — | — | ₩274,206 | — | — |
|---|
| 2026.09.21 | ₩275,100 | ₩280,836 | ₩272,165 | ₩280,063 | +1.80% | 263.4만 |
|---|
| 2026.09.18 | ₩281,237 | ₩282,571 | ₩273,752 | ₩274,099 | -2.54% | 571.1만 |
|---|
| 2026.09.17 | ₩283,505 | ₩284,786 | ₩277,194 | ₩280,997 | -0.88% | 263.6만 |
|---|
| 2026.09.15 | — | — | — | ₩282,718 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩287,467 | — | — |
|---|
| 2026.08.27 | ₩313,389 | ₩317,859 | ₩300,315 | ₩310,855 | -0.81% | 420.4만 |
|---|
| 2026.08.26 | ₩310,294 | ₩321,915 | ₩310,161 | ₩311,455 | +0.37% | 216.6만 |
|---|
| 2026.08.25 | ₩311,522 | ₩316,845 | ₩310,108 | ₩310,761 | -0.24% | 159.2만 |
|---|
| 2026.08.24 | ₩319,913 | ₩323,356 | ₩310,468 | ₩311,522 | -2.62% | 271.3만 |
|---|
| 2026.08.21 | ₩323,903 | ₩327,772 | ₩319,460 | ₩319,687 | -1.30% | 161.9만 |
|---|
| 2026.08.20 | ₩316,031 | ₩321,835 | ₩308,960 | ₩320,394 | +1.38% | 244.6만 |
|---|
| 2026.08.19 | ₩323,396 | ₩328,866 | ₩315,177 | ₩316,245 | -2.21% | 266.7만 |
|---|
| 2026.08.18 | ₩324,970 | ₩331,387 | ₩322,542 | ₩323,396 | -0.48% | 190.8만 |
|---|
| 2026.08.17 | ₩326,878 | ₩330,373 | ₩321,581 | ₩322,342 | -1.39% | 165.5만 |
|---|
| 2026.08.14 | ₩323,315 | ₩332,174 | ₩323,315 | ₩329,466 | +1.90% | 111.9만 |
|---|
| 2026.08.13 | ₩325,223 | ₩327,438 | ₩319,553 | ₩322,742 | -0.76% | 166.8만 |
|---|
| 2026.08.12 | ₩331,374 | ₩332,148 | ₩323,142 | ₩324,196 | -2.17% | 184.2만 |
|---|
| 2026.08.11 | ₩338,031 | ₩340,139 | ₩330,640 | ₩334,202 | -1.13% | 244.8만 |
|---|
| 2026.08.10 | ₩330,266 | ₩342,367 | ₩329,986 | ₩338,298 | +2.43% | 377.7만 |
|---|
| 2026.08.07 | ₩311,522 | ₩330,253 | ₩308,280 | ₩328,866 | +5.57% | 398.7만 |
|---|
| 2026.08.06 | ₩321,074 | ₩324,156 | ₩304,451 | ₩310,148 | -3.40% | 398.6만 |
|---|
| 2026.08.05 | ₩323,876 | ₩324,876 | ₩309,974 | ₩313,403 | -3.23% | 210.9만 |
|---|
| 2026.08.04 | ₩325,784 | ₩328,532 | ₩319,540 | ₩320,487 | -1.63% | 209.7만 |
|---|
| 2026.08.03 | ₩328,265 | ₩331,480 | ₩325,210 | ₩327,064 | -0.37% | 163만 |
|---|
| 2026.07.31 | ₩328,692 | ₩329,639 | ₩317,472 | ₩324,089 | -1.40% | 193.1만 |
|---|
| 2026.07.30 | ₩322,889 | ₩330,413 | ₩322,889 | ₩330,106 | +2.24% | 231만 |
|---|
| 2026.07.29 | ₩331,094 | ₩334,776 | ₩328,278 | ₩328,772 | -0.70% | 248.1만 |
|---|
| 2026.07.28 | ₩327,158 | ₩331,801 | ₩322,088 | ₩330,360 | +0.98% | 194.3만 |
|---|
| 2026.07.27 | ₩317,432 | ₩326,211 | ₩314,350 | ₩325,463 | +2.53% | 202.8만 |
|---|
| 2026.07.24 | ₩309,107 | ₩312,402 | ₩306,265 | ₩309,054 | -0.02% | 134.3만 |
|---|
| 2026.07.23 | ₩309,347 | ₩311,095 | ₩304,851 | ₩307,186 | -0.70% | 148.6만 |
|---|
| 2026.07.22 | ₩315,177 | ₩315,524 | ₩310,281 | ₩311,628 | -1.13% | 127.4만 |
|---|
| 2026.07.21 | ₩317,299 | ₩319,366 | ₩313,923 | ₩314,764 | -0.80% | 119.6만 |
|---|
| 2026.07.20 | ₩315,924 | ₩322,582 | ₩315,858 | ₩318,833 | +0.92% | 135.2만 |
|---|
| 2026.07.17 | ₩314,377 | ₩319,193 | ₩310,188 | ₩315,764 | +0.44% | 236.1만 |
|---|
| 2026.07.16 | ₩324,196 | ₩324,863 | ₩317,525 | ₩319,620 | -1.41% | 155.8만 |
|---|
| 2026.07.15 | ₩316,845 | ₩328,452 | ₩316,525 | ₩325,263 | +2.66% | 163만 |
|---|
| 2026.07.14 | ₩316,445 | ₩322,675 | ₩315,177 | ₩316,245 | -0.06% | 146.2만 |
|---|
| 2026.07.13 | ₩324,169 | ₩329,132 | ₩324,169 | ₩325,664 | +0.46% | 125.2만 |
|---|
| 2026.07.10 | ₩330,026 | ₩332,201 | ₩323,195 | ₩324,463 | -1.69% | 224.9만 |
|---|
| 2026.07.09 | ₩335,736 | ₩338,685 | ₩325,930 | ₩328,332 | -2.21% | 237.6만 |
|---|
| 2026.07.08 | ₩342,794 | ₩346,863 | ₩334,762 | ₩335,376 | -2.16% | 154.4만 |
|---|
| 2026.07.07 | ₩350,986 | ₩354,801 | ₩342,687 | ₩343,928 | -2.01% | 205.9만 |
|---|
| 2026.07.06 | ₩337,524 | ₩344,889 | ₩337,057 | ₩344,755 | +2.14% | 189.8만 |
|---|
| 2026.07.02 | ₩333,962 | ₩340,566 | ₩332,388 | ₩340,192 | +1.87% | 203.4만 |
|---|
| 2026.07.01 | ₩336,910 | ₩337,804 | ₩331,053 | ₩333,962 | -0.88% | 230.5만 |
|---|
| 2026.06.30 | ₩326,197 | ₩337,471 | ₩324,490 | ₩333,508 | +2.24% | 311.6만 |
|---|
| 2026.06.29 | ₩324,516 | ₩334,162 | ₩323,462 | ₩329,733 | +1.61% | 379.5만 |
|---|
| 2026.06.26 | ₩321,314 | ₩321,661 | ₩311,388 | ₩318,232 | -0.96% | 649.2만 |
|---|
| 2026.06.25 | ₩316,218 | ₩321,314 | ₩307,746 | ₩318,486 | +0.72% | 285.1만 |
|---|
| 2026.06.24 | ₩329,613 | ₩332,588 | ₩312,189 | ₩314,550 | -4.57% | 414.5만 |
|---|
| 2026.06.23 | ₩320,834 | ₩330,093 | ₩320,327 | ₩323,716 | +0.90% | 315.1만 |
|---|
| 2026.06.22 | ₩326,344 | ₩335,189 | ₩316,458 | ₩319,620 | -2.06% | 437.3만 |
|---|
| 2026.06.18 | ₩319,046 | ₩323,062 | ₩311,161 | ₩319,233 | +0.06% | 724.2만 |
|---|
| 2026.06.17 | ₩303,957 | ₩313,149 | ₩302,116 | ₩304,224 | +0.09% | 267.5만 |
|---|
| 2026.06.16 | ₩289,508 | ₩307,519 | ₩285,546 | ₩306,812 | +5.98% | 348.9만 |
|---|
| 2026.06.15 | ₩284,185 | ₩290,002 | ₩282,504 | ₩288,481 | +1.51% | 163.3만 |
|---|
| 2026.06.12 | ₩281,850 | ₩284,519 | ₩278,835 | ₩282,504 | +0.23% | 149.5만 |
|---|
| 2026.06.11 | ₩276,487 | ₩285,199 | ₩274,833 | ₩282,944 | +2.34% | 186.5만 |
|---|
| 2026.06.10 | ₩280,116 | ₩285,733 | ₩278,595 | ₩280,783 | +0.24% | 200만 |
|---|
| 2026.06.09 | ₩281,090 | ₩284,599 | ₩277,381 | ₩282,904 | +0.65% | 177만 |
|---|
| 2026.06.08 | ₩285,506 | ₩285,986 | ₩278,168 | ₩283,571 | -0.68% | 248.1만 |
|---|
| 2026.06.05 | ₩289,949 | ₩293,898 | ₩283,878 | ₩286,026 | -1.35% | 199만 |
|---|
| 2026.06.04 | ₩289,522 | ₩294,511 | ₩288,641 | ₩289,041 | -0.17% | 194.2만 |
|---|
| 2026.06.03 | ₩293,511 | ₩294,565 | ₩285,893 | ₩287,907 | -1.91% | 218.9만 |
|---|
| 2026.06.02 | ₩296,526 | ₩298,847 | ₩289,989 | ₩296,686 | +0.05% | 268.3만 |
|---|
| 2026.06.01 | ₩304,171 | ₩308,213 | ₩298,687 | ₩302,823 | -0.44% | 262.6만 |
|---|
| 2026.05.29 | ₩291,189 | ₩303,890 | ₩290,642 | ₩299,061 | +2.70% | 648.7만 |
|---|
| 2026.05.28 | ₩293,071 | ₩295,485 | ₩288,588 | ₩290,669 | -0.82% | 273.1만 |
|---|
| 2026.05.27 | ₩290,802 | ₩298,994 | ₩288,708 | ₩291,456 | +0.22% | 297.7만 |
|---|
| 2026.05.26 | ₩300,355 | ₩307,706 | ₩294,165 | ₩294,405 | -1.98% | 324만 |
|---|
| 2026.05.22 | ₩325,197 | ₩329,533 | ₩294,258 | ₩303,584 | -6.65% | 704.5만 |
|---|
| 2026.05.21 | ₩315,257 | ₩322,742 | ₩314,990 | ₩317,632 | +0.75% | 420.3만 |
|---|
| 2026.05.20 | ₩314,990 | ₩316,618 | ₩311,028 | ₩315,684 | +0.22% | 185.9만 |
|---|
| 2026.05.19 | ₩320,727 | ₩323,075 | ₩314,724 | ₩317,712 | -0.94% | 178.5만 |
|---|
| 2026.05.18 | ₩311,322 | ₩325,704 | ₩309,467 | ₩323,075 | +3.78% | 234만 |
|---|
| 2026.05.15 | ₩325,223 | ₩328,519 | ₩320,580 | ₩323,449 | -0.55% | 196만 |
|---|
| 2026.05.14 | ₩319,527 | ₩328,532 | ₩315,524 | ₩323,409 | +1.22% | 366.7만 |
|---|
| 2026.05.13 | ₩300,088 | ₩305,451 | ₩295,819 | ₩302,836 | +0.92% | 166.1만 |
|---|
| 2026.05.12 | ₩299,328 | ₩305,238 | ₩295,779 | ₩301,502 | +0.73% | 178.6만 |
|---|
| 2026.05.11 | ₩295,392 | ₩300,088 | ₩292,230 | ₩295,472 | +0.03% | 206.1만 |
|---|
| 2026.05.08 | ₩297,033 | ₩297,487 | ₩293,124 | ₩294,111 | -0.98% | 175.6만 |
|---|
| 2026.05.07 | ₩300,262 | ₩302,876 | ₩296,393 | ₩298,180 | -0.69% | 190.1만 |
|---|
| 2026.05.06 | ₩294,845 | ₩300,368 | ₩291,776 | ₩296,179 | +0.45% | 185.1만 |
|---|
| 2026.05.05 | ₩301,516 | ₩302,103 | ₩296,099 | ₩297,660 | -1.28% | 131만 |
|---|
| 2026.05.04 | ₩292,644 | ₩302,876 | ₩291,123 | ₩300,422 | +2.66% | 204.6만 |
|---|
| 2026.05.01 | ₩287,454 | ₩289,989 | ₩282,277 | ₩288,214 | +0.26% | 104.2만 |
|---|
| 2026.04.30 | ₩284,812 | ₩287,507 | ₩281,944 | ₩285,186 | +0.13% | 143.1만 |
|---|
| 2026.04.29 | ₩283,625 | ₩288,068 | ₩279,516 | ₩287,294 | +1.29% | 102.8만 |
|---|
| 2026.04.28 | ₩284,239 | ₩287,894 | ₩281,850 | ₩284,185 | -0.02% | 92.9만 |
|---|
| 2026.04.27 | ₩279,142 | ₩288,641 | ₩278,502 | ₩285,199 | +2.17% | 153.3만 |
|---|
| 2026.04.24 | ₩281,490 | ₩281,504 | ₩277,234 | ₩281,170 | -0.11% | 110.2만 |
|---|
| 2026.04.23 | ₩286,853 | ₩286,853 | ₩275,433 | ₩280,036 | -2.38% | 158.8만 |
|---|
| 2026.04.22 | ₩292,297 | ₩295,138 | ₩289,081 | ₩291,096 | -0.41% | 124.7만 |
|---|
| 2026.04.21 | ₩290,843 | ₩293,337 | ₩287,814 | ₩290,376 | -0.16% | 116.6만 |
|---|
| 2026.04.20 | ₩283,024 | ₩289,442 | ₩281,210 | ₩289,308 | +2.22% | 138.4만 |
|---|
| 2026.04.17 | ₩290,736 | ₩291,776 | ₩282,464 | ₩282,891 | -2.70% | 179.2만 |
|---|
| 2026.04.16 | ₩289,148 | ₩289,575 | ₩283,838 | ₩285,413 | -1.29% | 138.4만 |
|---|
| 2026.04.15 | ₩277,048 | ₩287,334 | ₩275,607 | ₩285,706 | +3.13% | 195.2만 |
|---|
| 2026.04.14 | ₩270,190 | ₩277,288 | ₩269,843 | ₩273,632 | +1.27% | 173.1만 |
|---|
| 2026.04.13 | ₩263,466 | ₩269,750 | ₩261,505 | ₩268,642 | +1.96% | 207.9만 |
|---|
| 2026.04.10 | ₩263,359 | ₩265,774 | ₩259,504 | ₩262,919 | -0.17% | 153.3만 |
|---|
| 2026.04.09 | ₩268,175 | ₩268,442 | ₩263,613 | ₩264,226 | -1.47% | 149.4만 |
|---|
| 2026.04.08 | ₩270,590 | ₩273,645 | ₩268,336 | ₩269,670 | -0.34% | 164.7만 |
|---|
| 2026.04.07 | ₩261,278 | ₩265,000 | ₩258,743 | ₩264,600 | +1.27% | 124.8만 |
|---|
| 2026.04.06 | ₩266,561 | ₩266,721 | ₩258,543 | ₩262,412 | -1.56% | 140.6만 |
|---|
| 2026.04.02 | ₩260,304 | ₩269,670 | ₩258,690 | ₩266,655 | +2.44% | 147.4만 |
|---|
| 2026.04.01 | ₩264,160 | ₩266,134 | ₩262,225 | ₩264,427 | +0.10% | 134.9만 |
|---|
| 2026.03.31 | ₩259,143 | ₩264,840 | ₩257,996 | ₩263,493 | +1.68% | 208.5만 |
|---|
| 2026.03.30 | ₩257,209 | ₩260,984 | ₩255,128 | ₩257,596 | +0.15% | 208.7만 |
|---|
| 2026.03.27 | ₩257,489 | ₩258,823 | ₩250,325 | ₩253,073 | -1.72% | 186.7만 |
|---|
| 2026.03.26 | ₩254,154 | ₩263,052 | ₩253,954 | ₩259,784 | +2.22% | 167.7만 |
|---|
| 2026.03.25 | ₩258,903 | ₩261,345 | ₩251,125 | ₩257,556 | -0.52% | 193.1만 |
|---|
| 2026.03.24 | ₩266,254 | ₩266,721 | ₩254,821 | ₩255,314 | -4.11% | 246.5만 |
|---|
| 2026.03.23 | ₩268,616 | ₩271,417 | ₩265,747 | ₩267,949 | -0.25% | 187.6만 |
|---|
| 2026.03.20 | ₩267,775 | ₩270,017 | ₩264,186 | ₩267,669 | -0.04% | 369.9만 |
|---|
| 2026.03.19 | ₩271,364 | ₩275,340 | ₩266,228 | ₩269,163 | -0.81% | 162.6만 |
|---|
| 2026.03.18 | ₩273,232 | ₩278,702 | ₩271,658 | ₩272,458 | -0.28% | 149.8만 |
|---|
| 2026.03.17 | ₩278,915 | ₩284,172 | ₩275,420 | ₩275,793 | -1.12% | 158.7만 |
|---|
| 2026.03.16 | ₩279,449 | ₩282,864 | ₩276,767 | ₩277,088 | -0.85% | 213만 |
|---|
| 2026.03.13 | ₩279,276 | ₩280,636 | ₩272,031 | ₩278,275 | -0.36% | 163.4만 |
|---|
| 2026.03.12 | ₩281,077 | ₩283,918 | ₩277,728 | ₩279,102 | -0.70% | 135.2만 |
|---|
| 2026.03.11 | ₩279,009 | ₩282,357 | ₩276,834 | ₩281,624 | +0.94% | 186.9만 |
|---|
| 2026.03.10 | ₩286,533 | ₩288,174 | ₩277,234 | ₩278,942 | -2.65% | 187.8만 |
|---|
| 2026.03.09 | ₩278,422 | ₩286,627 | ₩277,514 | ₩286,346 | +2.85% | 187.6만 |
|---|
| 2026.03.06 | ₩281,263 | ₩283,451 | ₩278,422 | ₩282,171 | +0.32% | 158.7만 |
|---|
| 2026.03.05 | ₩284,292 | ₩288,401 | ₩281,263 | ₩283,545 | -0.26% | 211.2만 |
|---|
| 2026.03.04 | ₩290,736 | ₩292,777 | ₩281,930 | ₩287,867 | -0.99% | 247.1만 |
|---|
| 2026.03.03 | ₩279,876 | ₩294,952 | ₩278,182 | ₩289,575 | +3.47% | 236.7만 |
|---|
| 2026.03.02 | ₩278,835 | ₩288,121 | ₩278,542 | ₩285,346 | +2.33% | 196.7만 |
|---|
| 2026.02.27 | ₩280,583 | ₩285,079 | ₩279,329 | ₩282,144 | +0.56% | 223.5만 |
|---|
| 2026.02.26 | ₩277,181 | ₩285,706 | ₩277,168 | ₩284,559 | +2.66% | 223.1만 |
|---|
| 2026.02.25 | ₩273,299 | ₩277,474 | ₩270,617 | ₩276,581 | +1.20% | 241.7만 |
|---|
| 2026.02.24 | ₩259,850 | ₩272,845 | ₩256,995 | ₩272,418 | +4.84% | 198.3만 |
|---|
| 2026.02.23 | ₩265,721 | ₩265,934 | ₩259,010 | ₩260,944 | -1.80% | 196.3만 |
|---|
| 2026.02.20 | ₩265,654 | ₩270,750 | ₩263,092 | ₩266,454 | +0.30% | 187.3만 |
|---|
| 2026.02.19 | ₩265,534 | ₩272,965 | ₩265,160 | ₩268,656 | +1.18% | 214만 |
|---|
| 2026.02.18 | ₩259,797 | ₩266,948 | ₩258,676 | ₩265,667 | +2.26% | 193.1만 |
|---|
| 2026.02.17 | ₩258,356 | ₩262,599 | ₩255,995 | ₩258,650 | +0.11% | 216.1만 |
|---|
| 2026.02.13 | ₩256,021 | ₩259,730 | ₩251,686 | ₩258,383 | +0.92% | 257.5만 |
|---|
| 2026.02.12 | ₩271,364 | ₩272,431 | ₩252,539 | ₩253,967 | -6.41% | 502.1만 |
|---|
| 2026.02.11 | ₩277,501 | ₩280,490 | ₩265,974 | ₩272,018 | -1.98% | 420.7만 |
|---|
| 2026.02.10 | ₩283,491 | ₩284,879 | ₩278,475 | ₩281,117 | -0.84% | 414.5만 |
|---|
| 2026.02.09 | ₩263,493 | ₩274,379 | ₩261,932 | ₩273,539 | +3.81% | 412.9만 |
|---|
| 2026.02.06 | ₩263,386 | ₩264,253 | ₩252,753 | ₩260,944 | -0.93% | 310만 |
|---|
| 2026.02.05 | ₩269,203 | ₩271,871 | ₩256,422 | ₩257,809 | -4.23% | 399.5만 |
|---|
| 2026.02.04 | ₩277,114 | ₩278,902 | ₩263,426 | ₩267,842 | -3.35% | 574.3만 |
|---|
| 2026.02.03 | ₩294,818 | ₩295,058 | ₩275,647 | ₩283,064 | -3.99% | 526.7만 |
|---|
| 2026.02.02 | ₩300,862 | ₩305,625 | ₩293,978 | ₩295,926 | -1.64% | 434.6만 |
|---|
| 2026.01.30 | ₩317,085 | ₩317,725 | ₩281,677 | ₩293,911 | -7.31% | 909.8만 |
|---|
| 2026.01.29 | ₩321,581 | ₩325,143 | ₩315,030 | ₩319,220 | -0.73% | 190.7만 |
|---|
| 2026.01.28 | ₩328,185 | ₩331,601 | ₩323,302 | ₩324,436 | -1.14% | 155.5만 |
|---|
| 2026.01.27 | ₩328,265 | ₩331,587 | ₩323,836 | ₩327,558 | -0.22% | 117.4만 |
|---|
| 2026.01.26 | ₩327,625 | ₩329,799 | ₩325,610 | ₩327,705 | +0.02% | 120.5만 |
|---|
| 2026.01.23 | ₩321,715 | ₩327,958 | ₩321,448 | ₩327,838 | +1.90% | 117.5만 |
|---|
| 2026.01.22 | ₩319,607 | ₩322,262 | ₩311,989 | ₩321,661 | +0.64% | 162.6만 |
|---|
| 2026.01.21 | ₩321,007 | ₩321,528 | ₩314,870 | ₩317,832 | -0.99% | 126.8만 |
|---|
| 2026.01.20 | ₩318,859 | ₩324,089 | ₩316,271 | ₩321,007 | +0.67% | 135만 |
|---|
| 2026.01.16 | ₩326,824 | ₩326,904 | ₩318,859 | ₩320,380 | -1.97% | 171.8만 |
|---|
| 2026.01.15 | ₩327,505 | ₩328,198 | ₩323,596 | ₩325,984 | -0.46% | 108.4만 |
|---|
| 2026.01.14 | ₩329,106 | ₩329,199 | ₩322,208 | ₩327,518 | -0.48% | 145.5만 |
|---|
| 2026.01.13 | ₩332,121 | ₩334,189 | ₩326,557 | ₩330,186 | -0.58% | 115.9만 |
|---|
| 2026.01.12 | ₩332,254 | ₩335,149 | ₩327,852 | ₩332,094 | -0.05% | 117.7만 |
|---|
| 2026.01.09 | ₩337,151 | ₩339,939 | ₩332,654 | ₩334,482 | -0.79% | 101.4만 |
|---|
| 2026.01.08 | ₩342,794 | ₩344,088 | ₩334,322 | ₩336,710 | -1.77% | 156.8만 |
|---|
| 2026.01.07 | ₩338,418 | ₩343,074 | ₩335,243 | ₩342,434 | +1.19% | 119.2만 |
|---|
| 2026.01.06 | ₩343,261 | ₩343,941 | ₩338,311 | ₩339,339 | -1.14% | 92.2만 |
|---|
| 2026.01.05 | ₩336,777 | ₩344,955 | ₩335,336 | ₩343,288 | +1.93% | 110.9만 |
|---|
| 2026.01.02 | ₩343,821 | ₩343,821 | ₩333,802 | ₩335,670 | -2.37% | 131.8만 |
|---|
| 2025.12.31 | ₩344,088 | ₩344,728 | ₩341,420 | ₩341,580 | -0.73% | 80.8만 |
|---|
| 2025.12.30 | ₩340,753 | ₩346,930 | ₩339,485 | ₩344,088 | +0.98% | 107.3만 |
|---|
| 2025.12.29 | ₩340,206 | ₩342,300 | ₩339,085 | ₩341,140 | +0.27% | 107.6만 |
|---|
| 2025.12.26 | ₩334,522 | ₩341,927 | ₩333,322 | ₩341,660 | +2.13% | 92.1만 |
|---|
| 2025.12.24 | ₩332,508 | ₩335,830 | ₩331,881 | ₩335,670 | +0.95% | 48.6만 |
|---|
| 2025.12.23 | ₩331,587 | ₩332,815 | ₩330,413 | ₩332,508 | +0.28% | 64.8만 |
|---|
| 2025.12.22 | ₩330,066 | ₩333,241 | ₩329,613 | ₩331,641 | +0.48% | 108.5만 |
|---|
| 2025.12.19 | ₩328,465 | ₩334,042 | ₩326,050 | ₩330,066 | +0.49% | 390.5만 |
|---|
| 2025.12.18 | ₩324,169 | ₩329,332 | ₩322,035 | ₩329,066 | +1.51% | 181만 |
|---|
| 2025.12.17 | ₩326,451 | ₩328,465 | ₩320,567 | ₩320,927 | -1.69% | 156.4만 |
|---|
| 2025.12.16 | ₩326,197 | ₩329,413 | ₩324,450 | ₩326,237 | +0.01% | 152.7만 |
|---|
| 2025.12.15 | ₩325,904 | ₩329,319 | ₩323,729 | ₩326,277 | +0.11% | 188.9만 |
|---|
| 2025.12.12 | ₩323,075 | ₩324,596 | ₩320,861 | ₩322,155 | -0.28% | 153만 |
|---|
| 2025.12.11 | ₩325,543 | ₩329,186 | ₩322,942 | ₩323,409 | -0.66% | 147.8만 |
|---|
| 2025.12.10 | ₩332,588 | ₩333,775 | ₩327,345 | ₩328,225 | -1.31% | 115만 |
|---|
| 2025.12.09 | ₩329,533 | ₩332,868 | ₩328,505 | ₩331,841 | +0.70% | 135.7만 |
|---|
| 2025.12.08 | ₩331,560 | ₩332,134 | ₩328,185 | ₩329,906 | -0.50% | 109.6만 |
|---|
| 2025.12.05 | ₩330,466 | ₩335,323 | ₩329,319 | ₩330,707 | +0.07% | 136.2만 |
|---|
| 2025.12.04 | ₩325,810 | ₩330,733 | ₩323,115 | ₩330,213 | +1.35% | 101.4만 |
|---|
| 2025.12.03 | ₩328,545 | ₩328,932 | ₩324,169 | ₩326,798 | -0.53% | 84.9만 |
|---|
| 2025.12.02 | ₩332,521 | ₩333,535 | ₩328,946 | ₩329,306 | -0.97% | 132.1만 |
|---|
| 2025.12.01 | ₩328,292 | ₩333,335 | ₩323,529 | ₩332,654 | +1.33% | 170.7만 |
|---|
| 2025.11.28 | ₩326,571 | ₩328,852 | ₩325,183 | ₩328,292 | +0.53% | 59만 |
|---|
| 2025.11.26 | ₩323,529 | ₩327,585 | ₩322,675 | ₩325,037 | +0.47% | 102.7만 |
|---|
| 2025.11.25 | ₩319,687 | ₩323,422 | ₩318,606 | ₩322,648 | +0.93% | 114.2만 |
|---|
| 2025.11.24 | ₩313,389 | ₩320,687 | ₩313,376 | ₩318,953 | +1.78% | 227.2만 |
|---|
| 2025.11.21 | ₩313,336 | ₩318,019 | ₩312,215 | ₩314,150 | +0.26% | 176만 |
|---|
| 2025.11.20 | ₩323,409 | ₩324,796 | ₩312,749 | ₩314,017 | -2.90% | 171.7만 |
|---|
| 2025.11.19 | ₩318,219 | ₩325,850 | ₩315,698 | ₩320,807 | +0.81% | 209.7만 |
|---|
| 2025.11.18 | ₩311,388 | ₩320,087 | ₩308,853 | ₩318,980 | +2.44% | 186.7만 |
|---|
| 2025.11.17 | ₩313,670 | ₩315,497 | ₩309,841 | ₩311,628 | -0.65% | 145.7만 |
|---|
| 2025.11.14 | ₩314,790 | ₩317,886 | ₩312,202 | ₩313,563 | -0.39% | 154.3만 |
|---|
| 2025.11.13 | ₩319,553 | ₩322,982 | ₩316,551 | ₩316,925 | -0.82% | 135.8만 |
|---|
| 2025.11.12 | ₩321,594 | ₩323,662 | ₩317,912 | ₩320,647 | -0.29% | 131.7만 |
|---|
| 2025.11.11 | ₩312,269 | ₩322,101 | ₩311,121 | ₩321,127 | +2.84% | 207.2만 |
|---|
| 2025.11.10 | ₩309,480 | ₩316,218 | ₩305,651 | ₩312,269 | +0.90% | 322.3만 |
|---|
| 2025.11.07 | ₩309,561 | ₩324,943 | ₩303,183 | ₩309,520 | -0.01% | 579.3만 |
|---|
| 2025.11.06 | ₩337,657 | ₩342,767 | ₩336,257 | ₩336,737 | -0.27% | 332.5만 |
|---|
| 2025.11.05 | ₩338,485 | ₩341,900 | ₩333,522 | ₩339,885 | +0.41% | 230.9만 |
|---|
| 2025.11.04 | ₩341,620 | ₩341,620 | ₩333,975 | ₩336,777 | -1.42% | 181.9만 |
|---|
| 2025.11.03 | ₩343,875 | ₩343,875 | ₩335,309 | ₩341,073 | -0.81% | 151.3만 |
|---|
| 2025.10.31 | ₩337,751 | ₩342,994 | ₩337,751 | ₩342,033 | +1.27% | 141.1만 |
|---|
| 2025.10.30 | ₩335,483 | ₩341,513 | ₩333,535 | ₩337,244 | +0.52% | 126.5만 |
|---|
| 2025.10.29 | ₩333,695 | ₩337,204 | ₩332,521 | ₩335,843 | +0.64% | 152만 |
|---|
| 2025.10.28 | ₩339,725 | ₩341,807 | ₩335,416 | ₩335,630 | -1.21% | 145.6만 |
|---|
| 2025.10.27 | ₩341,927 | ₩342,887 | ₩336,403 | ₩339,232 | -0.79% | 131.8만 |
|---|
| 2025.10.24 | ₩341,473 | ₩344,248 | ₩339,405 | ₩340,366 | -0.32% | 95.7만 |
|---|
| 2025.10.23 | ₩340,659 | ₩342,861 | ₩339,205 | ₩339,579 | -0.32% | 104.2만 |
|---|
| 2025.10.22 | ₩348,211 | ₩348,291 | ₩340,126 | ₩340,953 | -2.08% | 159만 |
|---|
| 2025.10.21 | ₩348,597 | ₩349,812 | ₩344,648 | ₩347,250 | -0.39% | 91.6만 |
|---|
| 2025.10.20 | ₩349,838 | ₩350,812 | ₩347,370 | ₩349,932 | +0.03% | 134만 |
|---|
| 2025.10.17 | ₩345,849 | ₩350,879 | ₩344,502 | ₩348,677 | +0.82% | 100.2만 |
|---|
| 2025.10.16 | ₩350,505 | ₩352,667 | ₩343,594 | ₩345,849 | -1.33% | 132.7만 |
|---|
| 2025.10.15 | ₩346,103 | ₩353,267 | ₩346,049 | ₩348,878 | +0.80% | 132.5만 |
|---|
| 2025.10.14 | ₩342,861 | ₩347,850 | ₩339,605 | ₩343,835 | +0.28% | 90만 |
|---|
| 2025.10.13 | ₩337,938 | ₩343,434 | ₩335,536 | ₩342,447 | +1.33% | 93.1만 |
|---|
| 2025.10.10 | ₩341,660 | ₩344,395 | ₩334,802 | ₩336,163 | -1.61% | 135만 |
|---|
| 2025.10.09 | ₩345,996 | ₩346,049 | ₩341,353 | ₩342,460 | -1.02% | 92.3만 |
|---|
| 2025.10.08 | ₩348,357 | ₩349,798 | ₩340,966 | ₩344,302 | -1.16% | 133.3만 |
|---|
| 2025.10.07 | ₩343,541 | ₩348,331 | ₩343,541 | ₩347,543 | +1.17% | 138.3만 |
|---|
| 2025.10.06 | ₩345,075 | ₩346,823 | ₩341,673 | ₩342,847 | -0.65% | 140만 |
|---|
| 2025.10.03 | ₩342,434 | ₩348,331 | ₩340,886 | ₩343,781 | +0.39% | 172.8만 |
|---|
| 2025.10.02 | ₩340,739 | ₩343,314 | ₩336,937 | ₩342,794 | +0.60% | 136.6만 |
|---|
| 2025.10.01 | ₩342,460 | ₩344,768 | ₩337,804 | ₩340,739 | -0.50% | 162.6만 |
|---|
| 2025.09.30 | ₩346,476 | ₩348,411 | ₩341,753 | ₩344,688 | -0.52% | 198.7만 |
|---|
| 2025.09.29 | ₩343,634 | ₩348,838 | ₩339,605 | ₩346,823 | +0.93% | 267.1만 |
|---|
| 2025.09.26 | ₩328,625 | ₩344,342 | ₩327,518 | ₩341,700 | +3.98% | 348.1만 |
|---|
| 2025.09.25 | ₩325,650 | ₩328,372 | ₩323,689 | ₩327,011 | +0.42% | 118.9만 |
|---|
| 2025.09.24 | ₩337,617 | ₩337,617 | ₩319,473 | ₩325,690 | -3.53% | 207.6만 |
|---|
| 2025.09.23 | ₩335,723 | ₩339,032 | ₩334,656 | ₩335,243 | -0.14% | 157.3만 |
|---|
| 2025.09.22 | ₩332,721 | ₩340,646 | ₩332,721 | ₩335,723 | +0.90% | 160.9만 |
|---|
| 2025.09.19 | ₩336,150 | ₩336,737 | ₩330,613 | ₩334,669 | -0.44% | 362만 |
|---|
| 2025.09.18 | ₩334,989 | ₩337,017 | ₩332,348 | ₩333,188 | -0.54% | 216.7만 |
|---|
| 2025.09.17 | ₩330,867 | ₩335,136 | ₩327,798 | ₩334,229 | +1.02% | 169.1만 |
|---|
| 2025.09.16 | ₩330,253 | ₩334,816 | ₩329,159 | ₩330,506 | +0.08% | 176.4만 |
|---|
| 2025.09.15 | ₩328,532 | ₩333,869 | ₩328,092 | ₩329,866 | +0.41% | 133.3만 |
|---|
| 2025.09.12 | ₩328,158 | ₩331,267 | ₩325,570 | ₩328,545 | +0.12% | 100.2만 |
|---|
| 2025.09.11 | ₩328,292 | ₩330,867 | ₩326,718 | ₩328,919 | +0.19% | 97.7만 |
|---|
| 2025.09.10 | ₩331,641 | ₩331,641 | ₩324,810 | ₩325,584 | -1.83% | 111.6만 |
|---|
| 2025.09.09 | ₩332,574 | ₩333,535 | ₩329,893 | ₩330,680 | -0.57% | 99.8만 |
|---|
| 2025.09.08 | ₩322,568 | ₩334,135 | ₩322,061 | ₩331,907 | +2.90% | 221.5만 |
|---|
| 2025.09.05 | ₩322,862 | ₩323,782 | ₩316,111 | ₩319,767 | -0.96% | 97.9만 |
|---|
| 2025.09.04 | ₩318,232 | ₩321,314 | ₩316,685 | ₩321,061 | +0.89% | 91.5만 |
|---|
| 2025.09.03 | ₩321,528 | ₩323,262 | ₩316,231 | ₩318,673 | -0.89% | 120.9만 |
|---|
| 2025.09.02 | ₩308,400 | ₩321,634 | ₩305,958 | ₩321,461 | +4.24% | 186만 |
|---|
| 2025.08.29 | ₩312,562 | ₩314,844 | ₩310,334 | ₩311,215 | -0.43% | 98.9만 |
|---|
| 2025.08.28 | ₩307,706 | ₩313,563 | ₩307,706 | ₩313,389 | +1.85% | 112.7만 |
|---|