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 | ₩283,352 | ₩288,312 | ₩280,745 | ₩285,344 | +0.70% | 193.4만 |
| 2026.10.08 | ₩273,726 | ₩283,860 | ₩272,349 | ₩279,903 | +2.26% | 271만 |
| 2026.10.07 | ₩269,421 | ₩275,250 | ₩269,141 | ₩272,737 | +1.23% | 220.8만 |
| 2026.10.06 | ₩271,801 | ₩274,074 | ₩269,649 | ₩270,758 | -0.38% | 205.4만 |
| 2026.10.05 | ₩271,026 | ₩273,512 | ₩269,488 | ₩272,002 | +0.36% | 222.9만 |
| 2026.10.02 | ₩272,309 | ₩273,633 | ₩268,980 | ₩271,026 | -0.47% | 159.6만 |
| 2026.10.01 | ₩277,403 | ₩277,911 | ₩267,964 | ₩272,215 | -1.87% | 265.8만 |
| 2026.09.30 | ₩272,309 | ₩280,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,403 |
| +1.87% |
| 244.8만 |
| 2026.09.29 | ₩270,518 | ₩271,494 | ₩267,376 | ₩271,093 | +0.21% | 195.6만 |
|---|
| 2026.09.28 | ₩268,339 | ₩272,122 | ₩266,654 | ₩270,518 | +0.81% | 207.3만 |
|---|
| 2026.09.25 | ₩272,028 | ₩272,710 | ₩268,111 | ₩269,301 | -1.00% | 207.6만 |
|---|
| 2026.09.24 | ₩277,002 | ₩279,943 | ₩270,544 | ₩271,360 | -2.04% | 233.4만 |
|---|
| 2026.09.23 | ₩276,842 | ₩279,114 | ₩271,634 | ₩275,825 | -0.37% | 241.7만 |
|---|
| 2026.09.22 | — | — | — | ₩274,769 | — | — |
|---|
| 2026.09.21 | ₩275,665 | ₩281,413 | ₩272,724 | ₩280,638 | +1.80% | 263.4만 |
|---|
| 2026.09.18 | ₩281,814 | ₩283,151 | ₩274,314 | ₩274,662 | -2.54% | 571.1만 |
|---|
| 2026.09.17 | ₩284,087 | ₩285,370 | ₩277,764 | ₩281,574 | -0.88% | 263.6만 |
|---|
| 2026.09.15 | — | — | — | ₩283,298 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩288,058 | — | — |
|---|
| 2026.08.27 | ₩314,033 | ₩318,512 | ₩300,932 | ₩311,493 | -0.81% | 420.4만 |
|---|
| 2026.08.26 | ₩310,932 | ₩322,576 | ₩310,798 | ₩312,095 | +0.37% | 216.6만 |
|---|
| 2026.08.25 | ₩312,161 | ₩317,496 | ₩310,744 | ₩311,399 | -0.24% | 159.2만 |
|---|
| 2026.08.24 | ₩320,570 | ₩324,020 | ₩311,105 | ₩312,161 | -2.62% | 271.3만 |
|---|
| 2026.08.21 | ₩324,568 | ₩328,445 | ₩320,116 | ₩320,343 | -1.30% | 161.9만 |
|---|
| 2026.08.20 | ₩316,680 | ₩322,496 | ₩309,595 | ₩321,052 | +1.38% | 244.6만 |
|---|
| 2026.08.19 | ₩324,060 | ₩329,541 | ₩315,825 | ₩316,894 | -2.21% | 266.7만 |
|---|
| 2026.08.18 | ₩325,637 | ₩332,068 | ₩323,204 | ₩324,060 | -0.48% | 190.8만 |
|---|
| 2026.08.17 | ₩327,549 | ₩331,052 | ₩322,242 | ₩323,004 | -1.39% | 165.5만 |
|---|
| 2026.08.14 | ₩323,979 | ₩332,856 | ₩323,979 | ₩330,143 | +1.90% | 111.9만 |
|---|
| 2026.08.13 | ₩325,891 | ₩328,110 | ₩320,210 | ₩323,405 | -0.76% | 166.8만 |
|---|
| 2026.08.12 | ₩332,054 | ₩332,830 | ₩323,806 | ₩324,862 | -2.17% | 184.2만 |
|---|
| 2026.08.11 | ₩338,725 | ₩340,838 | ₩331,319 | ₩334,888 | -1.13% | 244.8만 |
|---|
| 2026.08.10 | ₩330,945 | ₩343,070 | ₩330,664 | ₩338,993 | +2.43% | 377.7만 |
|---|
| 2026.08.07 | ₩312,161 | ₩330,931 | ₩308,913 | ₩329,541 | +5.57% | 398.7만 |
|---|
| 2026.08.06 | ₩321,734 | ₩324,822 | ₩305,076 | ₩310,784 | -3.40% | 398.6만 |
|---|
| 2026.08.05 | ₩324,541 | ₩325,544 | ₩310,611 | ₩314,046 | -3.23% | 210.9만 |
|---|
| 2026.08.04 | ₩326,453 | ₩329,207 | ₩320,196 | ₩321,145 | -1.63% | 209.7만 |
|---|
| 2026.08.03 | ₩328,939 | ₩332,161 | ₩325,878 | ₩327,736 | -0.37% | 163만 |
|---|
| 2026.07.31 | ₩329,367 | ₩330,316 | ₩318,124 | ₩324,755 | -1.40% | 193.1만 |
|---|
| 2026.07.30 | ₩323,552 | ₩331,092 | ₩323,552 | ₩330,784 | +2.24% | 231만 |
|---|
| 2026.07.29 | ₩331,774 | ₩335,463 | ₩328,953 | ₩329,447 | -0.70% | 248.1만 |
|---|
| 2026.07.28 | ₩327,830 | ₩332,482 | ₩322,750 | ₩331,038 | +0.98% | 194.3만 |
|---|
| 2026.07.27 | ₩318,084 | ₩326,881 | ₩314,996 | ₩326,132 | +2.53% | 202.8만 |
|---|
| 2026.07.24 | ₩309,742 | ₩313,044 | ₩306,894 | ₩309,688 | -0.02% | 134.3만 |
|---|
| 2026.07.23 | ₩309,982 | ₩311,734 | ₩305,477 | ₩307,817 | -0.70% | 148.6만 |
|---|
| 2026.07.22 | ₩315,825 | ₩316,172 | ₩310,918 | ₩312,268 | -1.13% | 127.4만 |
|---|
| 2026.07.21 | ₩317,950 | ₩320,022 | ₩314,568 | ₩315,410 | -0.80% | 119.6만 |
|---|
| 2026.07.20 | ₩316,573 | ₩323,244 | ₩316,506 | ₩319,488 | +0.92% | 135.2만 |
|---|
| 2026.07.17 | ₩315,022 | ₩319,849 | ₩310,825 | ₩316,413 | +0.44% | 236.1만 |
|---|
| 2026.07.16 | ₩324,862 | ₩325,530 | ₩318,177 | ₩320,276 | -1.41% | 155.8만 |
|---|
| 2026.07.15 | ₩317,496 | ₩329,126 | ₩317,175 | ₩325,931 | +2.66% | 163만 |
|---|
| 2026.07.14 | ₩317,095 | ₩323,338 | ₩315,825 | ₩316,894 | -0.06% | 146.2만 |
|---|
| 2026.07.13 | ₩324,835 | ₩329,808 | ₩324,835 | ₩326,332 | +0.46% | 125.2만 |
|---|
| 2026.07.10 | ₩330,704 | ₩332,883 | ₩323,859 | ₩325,129 | -1.69% | 224.9만 |
|---|
| 2026.07.09 | ₩336,426 | ₩339,380 | ₩326,600 | ₩329,006 | -2.21% | 237.6만 |
|---|
| 2026.07.08 | ₩343,498 | ₩347,575 | ₩335,450 | ₩336,065 | -2.16% | 154.4만 |
|---|
| 2026.07.07 | ₩351,706 | ₩355,530 | ₩343,391 | ₩344,634 | -2.01% | 205.9만 |
|---|
| 2026.07.06 | ₩338,217 | ₩345,597 | ₩337,749 | ₩345,463 | +2.14% | 189.8만 |
|---|
| 2026.07.02 | ₩334,648 | ₩341,265 | ₩333,070 | ₩340,891 | +1.87% | 203.4만 |
|---|
| 2026.07.01 | ₩337,602 | ₩338,498 | ₩331,733 | ₩334,648 | -0.88% | 230.5만 |
|---|
| 2026.06.30 | ₩326,867 | ₩338,164 | ₩325,156 | ₩334,193 | +2.24% | 311.6만 |
|---|
| 2026.06.29 | ₩325,183 | ₩334,848 | ₩324,127 | ₩330,410 | +1.61% | 379.5만 |
|---|
| 2026.06.26 | ₩321,974 | ₩322,322 | ₩312,028 | ₩318,886 | -0.96% | 649.2만 |
|---|
| 2026.06.25 | ₩316,867 | ₩321,974 | ₩308,378 | ₩319,140 | +0.72% | 285.1만 |
|---|
| 2026.06.24 | ₩330,290 | ₩333,271 | ₩312,830 | ₩315,196 | -4.57% | 414.5만 |
|---|
| 2026.06.23 | ₩321,493 | ₩330,771 | ₩320,985 | ₩324,381 | +0.90% | 315.1만 |
|---|
| 2026.06.22 | ₩327,014 | ₩335,878 | ₩317,108 | ₩320,276 | -2.06% | 437.3만 |
|---|
| 2026.06.18 | ₩319,701 | ₩323,725 | ₩311,801 | ₩319,889 | +0.06% | 724.2만 |
|---|
| 2026.06.17 | ₩304,581 | ₩313,792 | ₩302,736 | ₩304,849 | +0.09% | 267.5만 |
|---|
| 2026.06.16 | ₩290,103 | ₩308,151 | ₩286,132 | ₩307,442 | +5.98% | 348.9만 |
|---|
| 2026.06.15 | ₩284,769 | ₩290,598 | ₩283,084 | ₩289,074 | +1.51% | 163.3만 |
|---|
| 2026.06.12 | ₩282,429 | ₩285,103 | ₩279,408 | ₩283,084 | +0.23% | 149.5만 |
|---|
| 2026.06.11 | ₩277,055 | ₩285,785 | ₩275,397 | ₩283,526 | +2.34% | 186.5만 |
|---|
| 2026.06.10 | ₩280,691 | ₩286,320 | ₩279,167 | ₩281,360 | +0.24% | 200만 |
|---|
| 2026.06.09 | ₩281,667 | ₩285,183 | ₩277,951 | ₩283,485 | +0.65% | 177만 |
|---|
| 2026.06.08 | ₩286,092 | ₩286,574 | ₩278,739 | ₩284,154 | -0.68% | 248.1만 |
|---|
| 2026.06.05 | ₩290,544 | ₩294,501 | ₩284,461 | ₩286,614 | -1.35% | 199만 |
|---|
| 2026.06.04 | ₩290,116 | ₩295,116 | ₩289,234 | ₩289,635 | -0.17% | 194.2만 |
|---|
| 2026.06.03 | ₩294,114 | ₩295,170 | ₩286,480 | ₩288,499 | -1.91% | 218.9만 |
|---|
| 2026.06.02 | ₩297,135 | ₩299,461 | ₩290,584 | ₩297,295 | +0.05% | 268.3만 |
|---|
| 2026.06.01 | ₩304,795 | ₩308,846 | ₩299,301 | ₩303,445 | -0.44% | 262.6만 |
|---|
| 2026.05.29 | ₩291,787 | ₩304,515 | ₩291,239 | ₩299,675 | +2.70% | 648.7만 |
|---|
| 2026.05.28 | ₩293,672 | ₩296,092 | ₩289,181 | ₩291,266 | -0.82% | 273.1만 |
|---|
| 2026.05.27 | ₩291,400 | ₩299,608 | ₩289,301 | ₩292,055 | +0.22% | 297.7만 |
|---|
| 2026.05.26 | ₩300,972 | ₩308,338 | ₩294,769 | ₩295,009 | -1.98% | 324만 |
|---|
| 2026.05.22 | ₩325,865 | ₩330,209 | ₩294,862 | ₩304,207 | -6.65% | 704.5만 |
|---|
| 2026.05.21 | ₩315,905 | ₩323,405 | ₩315,637 | ₩318,284 | +0.75% | 420.3만 |
|---|
| 2026.05.20 | ₩315,637 | ₩317,268 | ₩311,667 | ₩316,333 | +0.22% | 185.9만 |
|---|
| 2026.05.19 | ₩321,386 | ₩323,739 | ₩315,370 | ₩318,365 | -0.94% | 178.5만 |
|---|
| 2026.05.18 | ₩311,961 | ₩326,373 | ₩310,103 | ₩323,739 | +3.78% | 234만 |
|---|
| 2026.05.15 | ₩325,891 | ₩329,193 | ₩321,239 | ₩324,113 | -0.55% | 196만 |
|---|
| 2026.05.14 | ₩320,183 | ₩329,207 | ₩316,172 | ₩324,073 | +1.22% | 366.7만 |
|---|
| 2026.05.13 | ₩300,704 | ₩306,079 | ₩296,426 | ₩303,458 | +0.92% | 166.1만 |
|---|
| 2026.05.12 | ₩299,942 | ₩305,865 | ₩296,386 | ₩302,122 | +0.73% | 178.6만 |
|---|
| 2026.05.11 | ₩295,999 | ₩300,704 | ₩292,830 | ₩296,079 | +0.03% | 206.1만 |
|---|
| 2026.05.08 | ₩297,643 | ₩298,097 | ₩293,726 | ₩294,715 | -0.98% | 175.6만 |
|---|
| 2026.05.07 | ₩300,878 | ₩303,499 | ₩297,001 | ₩298,793 | -0.69% | 190.1만 |
|---|
| 2026.05.06 | ₩295,450 | ₩300,985 | ₩292,376 | ₩296,787 | +0.45% | 185.1만 |
|---|
| 2026.05.05 | ₩302,135 | ₩302,723 | ₩296,707 | ₩298,271 | -1.28% | 131만 |
|---|
| 2026.05.04 | ₩293,245 | ₩303,499 | ₩291,721 | ₩301,039 | +2.66% | 204.6만 |
|---|
| 2026.05.01 | ₩288,044 | ₩290,584 | ₩282,857 | ₩288,806 | +0.26% | 104.2만 |
|---|
| 2026.04.30 | ₩285,397 | ₩288,098 | ₩282,523 | ₩285,771 | +0.13% | 143.1만 |
|---|
| 2026.04.29 | ₩284,207 | ₩288,659 | ₩280,090 | ₩287,884 | +1.29% | 102.8만 |
|---|
| 2026.04.28 | ₩284,822 | ₩288,485 | ₩282,429 | ₩284,769 | -0.02% | 92.9만 |
|---|
| 2026.04.27 | ₩279,715 | ₩289,234 | ₩279,074 | ₩285,785 | +2.17% | 153.3만 |
|---|
| 2026.04.24 | ₩282,068 | ₩282,082 | ₩277,804 | ₩281,747 | -0.11% | 110.2만 |
|---|
| 2026.04.23 | ₩287,443 | ₩287,443 | ₩275,999 | ₩280,611 | -2.38% | 158.8만 |
|---|
| 2026.04.22 | ₩292,897 | ₩295,745 | ₩289,675 | ₩291,694 | -0.41% | 124.7만 |
|---|
| 2026.04.21 | ₩291,440 | ₩293,940 | ₩288,405 | ₩290,972 | -0.16% | 116.6만 |
|---|
| 2026.04.20 | ₩283,606 | ₩290,036 | ₩281,788 | ₩289,902 | +2.22% | 138.4만 |
|---|
| 2026.04.17 | ₩291,333 | ₩292,376 | ₩283,044 | ₩283,472 | -2.70% | 179.2만 |
|---|
| 2026.04.16 | ₩289,742 | ₩290,170 | ₩284,421 | ₩285,999 | -1.29% | 138.4만 |
|---|
| 2026.04.15 | ₩277,617 | ₩287,924 | ₩276,173 | ₩286,293 | +3.13% | 195.2만 |
|---|
| 2026.04.14 | ₩270,745 | ₩277,857 | ₩270,397 | ₩274,194 | +1.27% | 173.1만 |
|---|
| 2026.04.13 | ₩264,007 | ₩270,304 | ₩262,042 | ₩269,194 | +1.96% | 207.9만 |
|---|
| 2026.04.10 | ₩263,900 | ₩266,320 | ₩260,037 | ₩263,459 | -0.17% | 153.3만 |
|---|
| 2026.04.09 | ₩268,726 | ₩268,994 | ₩264,154 | ₩264,769 | -1.47% | 149.4만 |
|---|
| 2026.04.08 | ₩271,146 | ₩274,207 | ₩268,887 | ₩270,224 | -0.34% | 164.7만 |
|---|
| 2026.04.07 | ₩261,815 | ₩265,544 | ₩259,275 | ₩265,143 | +1.27% | 124.8만 |
|---|
| 2026.04.06 | ₩267,109 | ₩267,269 | ₩259,074 | ₩262,951 | -1.56% | 140.6만 |
|---|
| 2026.04.02 | ₩260,839 | ₩270,224 | ₩259,221 | ₩267,202 | +2.44% | 147.4만 |
|---|
| 2026.04.01 | ₩264,702 | ₩266,681 | ₩262,764 | ₩264,970 | +0.10% | 134.9만 |
|---|
| 2026.03.31 | ₩259,676 | ₩265,384 | ₩258,526 | ₩264,034 | +1.68% | 208.5만 |
|---|
| 2026.03.30 | ₩257,737 | ₩261,520 | ₩255,652 | ₩258,125 | +0.15% | 208.7만 |
|---|
| 2026.03.27 | ₩258,018 | ₩259,355 | ₩250,839 | ₩253,593 | -1.72% | 186.7만 |
|---|
| 2026.03.26 | ₩254,676 | ₩263,593 | ₩254,475 | ₩260,317 | +2.22% | 167.7만 |
|---|
| 2026.03.25 | ₩259,435 | ₩261,881 | ₩251,641 | ₩258,085 | -0.52% | 193.1만 |
|---|
| 2026.03.24 | ₩266,801 | ₩267,269 | ₩255,344 | ₩255,839 | -4.11% | 246.5만 |
|---|
| 2026.03.23 | ₩269,167 | ₩271,975 | ₩266,293 | ₩268,499 | -0.25% | 187.6만 |
|---|
| 2026.03.20 | ₩268,325 | ₩270,571 | ₩264,729 | ₩268,218 | -0.04% | 369.9만 |
|---|
| 2026.03.19 | ₩271,921 | ₩275,905 | ₩266,774 | ₩269,716 | -0.81% | 162.6만 |
|---|
| 2026.03.18 | ₩273,793 | ₩279,274 | ₩272,215 | ₩273,018 | -0.28% | 149.8만 |
|---|
| 2026.03.17 | ₩279,488 | ₩284,755 | ₩275,986 | ₩276,360 | -1.12% | 158.7만 |
|---|
| 2026.03.16 | ₩280,023 | ₩283,445 | ₩277,336 | ₩277,657 | -0.85% | 213만 |
|---|
| 2026.03.13 | ₩279,849 | ₩281,213 | ₩272,590 | ₩278,846 | -0.36% | 163.4만 |
|---|
| 2026.03.12 | ₩281,654 | ₩284,501 | ₩278,298 | ₩279,675 | -0.70% | 135.2만 |
|---|
| 2026.03.11 | ₩279,582 | ₩282,937 | ₩277,403 | ₩282,202 | +0.94% | 186.9만 |
|---|
| 2026.03.10 | ₩287,122 | ₩288,766 | ₩277,804 | ₩279,515 | -2.65% | 187.8만 |
|---|
| 2026.03.09 | ₩278,993 | ₩287,215 | ₩278,084 | ₩286,935 | +2.85% | 187.6만 |
|---|
| 2026.03.06 | ₩281,841 | ₩284,034 | ₩278,993 | ₩282,750 | +0.32% | 158.7만 |
|---|
| 2026.03.05 | ₩284,876 | ₩288,993 | ₩281,841 | ₩284,127 | -0.26% | 211.2만 |
|---|
| 2026.03.04 | ₩291,333 | ₩293,378 | ₩282,509 | ₩288,459 | -0.99% | 247.1만 |
|---|
| 2026.03.03 | ₩280,451 | ₩295,557 | ₩278,753 | ₩290,170 | +3.47% | 236.7만 |
|---|
| 2026.03.02 | ₩279,408 | ₩288,713 | ₩279,114 | ₩285,932 | +2.33% | 196.7만 |
|---|
| 2026.02.27 | ₩281,159 | ₩285,665 | ₩279,903 | ₩282,723 | +0.56% | 223.5만 |
|---|
| 2026.02.26 | ₩277,750 | ₩286,293 | ₩277,737 | ₩285,143 | +2.66% | 223.1만 |
|---|
| 2026.02.25 | ₩273,860 | ₩278,044 | ₩271,173 | ₩277,149 | +1.20% | 241.7만 |
|---|
| 2026.02.24 | ₩260,384 | ₩273,405 | ₩257,523 | ₩272,978 | +4.84% | 198.3만 |
|---|
| 2026.02.23 | ₩266,266 | ₩266,480 | ₩259,542 | ₩261,480 | -1.80% | 196.3만 |
|---|
| 2026.02.20 | ₩266,200 | ₩271,306 | ₩263,633 | ₩267,002 | +0.30% | 187.3만 |
|---|
| 2026.02.19 | ₩266,079 | ₩273,526 | ₩265,705 | ₩269,208 | +1.18% | 214만 |
|---|
| 2026.02.18 | ₩260,331 | ₩267,496 | ₩259,208 | ₩266,213 | +2.26% | 193.1만 |
|---|
| 2026.02.17 | ₩258,887 | ₩263,138 | ₩256,521 | ₩259,181 | +0.11% | 216.1만 |
|---|
| 2026.02.13 | ₩256,547 | ₩260,264 | ₩252,202 | ₩258,914 | +0.92% | 257.5만 |
|---|
| 2026.02.12 | ₩271,921 | ₩272,991 | ₩253,058 | ₩254,488 | -6.41% | 502.1만 |
|---|
| 2026.02.11 | ₩278,071 | ₩281,066 | ₩266,520 | ₩272,576 | -1.98% | 420.7만 |
|---|
| 2026.02.10 | ₩284,074 | ₩285,464 | ₩279,047 | ₩281,694 | -0.84% | 414.5만 |
|---|
| 2026.02.09 | ₩264,034 | ₩274,943 | ₩262,470 | ₩274,101 | +3.81% | 412.9만 |
|---|
| 2026.02.06 | ₩263,927 | ₩264,796 | ₩253,272 | ₩261,480 | -0.93% | 310만 |
|---|
| 2026.02.05 | ₩269,756 | ₩272,429 | ₩256,948 | ₩258,339 | -4.23% | 399.5만 |
|---|
| 2026.02.04 | ₩277,683 | ₩279,475 | ₩263,967 | ₩268,392 | -3.35% | 574.3만 |
|---|
| 2026.02.03 | ₩295,424 | ₩295,664 | ₩276,213 | ₩283,646 | -3.99% | 526.7만 |
|---|
| 2026.02.02 | ₩301,480 | ₩306,252 | ₩294,582 | ₩296,533 | -1.64% | 434.6만 |
|---|
| 2026.01.30 | ₩317,736 | ₩318,378 | ₩282,255 | ₩294,515 | -7.31% | 909.8만 |
|---|
| 2026.01.29 | ₩322,242 | ₩325,811 | ₩315,677 | ₩319,875 | -0.73% | 190.7만 |
|---|
| 2026.01.28 | ₩328,859 | ₩332,282 | ₩323,966 | ₩325,102 | -1.14% | 155.5만 |
|---|
| 2026.01.27 | ₩328,939 | ₩332,268 | ₩324,501 | ₩328,231 | -0.22% | 117.4만 |
|---|
| 2026.01.26 | ₩328,298 | ₩330,477 | ₩326,279 | ₩328,378 | +0.02% | 120.5만 |
|---|
| 2026.01.23 | ₩322,375 | ₩328,632 | ₩322,108 | ₩328,512 | +1.90% | 117.5만 |
|---|
| 2026.01.22 | ₩320,263 | ₩322,923 | ₩312,629 | ₩322,322 | +0.64% | 162.6만 |
|---|
| 2026.01.21 | ₩321,667 | ₩322,188 | ₩315,517 | ₩318,485 | -0.99% | 126.8만 |
|---|
| 2026.01.20 | ₩319,514 | ₩324,755 | ₩316,921 | ₩321,667 | +0.67% | 135만 |
|---|
| 2026.01.16 | ₩327,495 | ₩327,576 | ₩319,514 | ₩321,038 | -1.97% | 171.8만 |
|---|
| 2026.01.15 | ₩328,177 | ₩328,872 | ₩324,260 | ₩326,653 | -0.46% | 108.4만 |
|---|
| 2026.01.14 | ₩329,782 | ₩329,875 | ₩322,870 | ₩328,191 | -0.48% | 145.5만 |
|---|
| 2026.01.13 | ₩332,803 | ₩334,875 | ₩327,228 | ₩330,864 | -0.58% | 115.9만 |
|---|
| 2026.01.12 | ₩332,937 | ₩335,838 | ₩328,525 | ₩332,776 | -0.05% | 117.7만 |
|---|
| 2026.01.09 | ₩337,843 | ₩340,637 | ₩333,338 | ₩335,169 | -0.79% | 101.4만 |
|---|
| 2026.01.08 | ₩343,498 | ₩344,795 | ₩335,009 | ₩337,402 | -1.77% | 156.8만 |
|---|
| 2026.01.07 | ₩339,113 | ₩343,779 | ₩335,931 | ₩343,137 | +1.19% | 119.2만 |
|---|
| 2026.01.06 | ₩343,966 | ₩344,648 | ₩339,006 | ₩340,035 | -1.14% | 92.2만 |
|---|
| 2026.01.05 | ₩337,469 | ₩345,664 | ₩336,025 | ₩343,993 | +1.93% | 110.9만 |
|---|
| 2026.01.02 | ₩344,527 | ₩344,527 | ₩334,487 | ₩336,359 | -2.37% | 131.8만 |
|---|
| 2025.12.31 | ₩344,795 | ₩345,436 | ₩342,121 | ₩342,281 | -0.73% | 80.8만 |
|---|
| 2025.12.30 | ₩341,453 | ₩347,642 | ₩340,182 | ₩344,795 | +0.98% | 107.3만 |
|---|
| 2025.12.29 | ₩340,904 | ₩343,003 | ₩339,781 | ₩341,840 | +0.27% | 107.6만 |
|---|
| 2025.12.26 | ₩335,209 | ₩342,629 | ₩334,006 | ₩342,362 | +2.13% | 92.1만 |
|---|
| 2025.12.24 | ₩333,191 | ₩336,519 | ₩332,562 | ₩336,359 | +0.95% | 48.6만 |
|---|
| 2025.12.23 | ₩332,268 | ₩333,498 | ₩331,092 | ₩333,191 | +0.28% | 64.8만 |
|---|
| 2025.12.22 | ₩330,744 | ₩333,926 | ₩330,290 | ₩332,322 | +0.48% | 108.5만 |
|---|
| 2025.12.19 | ₩329,140 | ₩334,728 | ₩326,720 | ₩330,744 | +0.49% | 390.5만 |
|---|
| 2025.12.18 | ₩324,835 | ₩330,009 | ₩322,696 | ₩329,741 | +1.51% | 181만 |
|---|
| 2025.12.17 | ₩327,121 | ₩329,140 | ₩321,226 | ₩321,586 | -1.69% | 156.4만 |
|---|
| 2025.12.16 | ₩326,867 | ₩330,089 | ₩325,116 | ₩326,907 | +0.01% | 152.7만 |
|---|
| 2025.12.15 | ₩326,573 | ₩329,995 | ₩324,394 | ₩326,947 | +0.11% | 188.9만 |
|---|
| 2025.12.12 | ₩323,739 | ₩325,263 | ₩321,520 | ₩322,816 | -0.28% | 153만 |
|---|
| 2025.12.11 | ₩326,212 | ₩329,862 | ₩323,605 | ₩324,073 | -0.66% | 147.8만 |
|---|
| 2025.12.10 | ₩333,271 | ₩334,461 | ₩328,017 | ₩328,899 | -1.31% | 115만 |
|---|
| 2025.12.09 | ₩330,209 | ₩333,552 | ₩329,180 | ₩332,522 | +0.70% | 135.7만 |
|---|
| 2025.12.08 | ₩332,241 | ₩332,816 | ₩328,859 | ₩330,584 | -0.50% | 109.6만 |
|---|
| 2025.12.05 | ₩331,145 | ₩336,011 | ₩329,995 | ₩331,386 | +0.07% | 136.2만 |
|---|
| 2025.12.04 | ₩326,479 | ₩331,413 | ₩323,779 | ₩330,891 | +1.35% | 101.4만 |
|---|
| 2025.12.03 | ₩329,220 | ₩329,608 | ₩324,835 | ₩327,469 | -0.53% | 84.9만 |
|---|
| 2025.12.02 | ₩333,204 | ₩334,220 | ₩329,621 | ₩329,982 | -0.97% | 132.1만 |
|---|
| 2025.12.01 | ₩328,966 | ₩334,019 | ₩324,193 | ₩333,338 | +1.33% | 170.7만 |
|---|
| 2025.11.28 | ₩327,241 | ₩329,528 | ₩325,851 | ₩328,966 | +0.53% | 59만 |
|---|
| 2025.11.26 | ₩324,193 | ₩328,258 | ₩323,338 | ₩325,704 | +0.47% | 102.7만 |
|---|
| 2025.11.25 | ₩320,343 | ₩324,086 | ₩319,260 | ₩323,311 | +0.93% | 114.2만 |
|---|
| 2025.11.24 | ₩314,033 | ₩321,346 | ₩314,020 | ₩319,608 | +1.78% | 227.2만 |
|---|
| 2025.11.21 | ₩313,980 | ₩318,672 | ₩312,857 | ₩314,795 | +0.26% | 176만 |
|---|
| 2025.11.20 | ₩324,073 | ₩325,463 | ₩313,391 | ₩314,661 | -2.90% | 171.7만 |
|---|
| 2025.11.19 | ₩318,873 | ₩326,520 | ₩316,346 | ₩321,466 | +0.81% | 209.7만 |
|---|
| 2025.11.18 | ₩312,028 | ₩320,744 | ₩309,488 | ₩319,635 | +2.44% | 186.7만 |
|---|
| 2025.11.17 | ₩314,314 | ₩316,145 | ₩310,477 | ₩312,268 | -0.65% | 145.7만 |
|---|
| 2025.11.14 | ₩315,437 | ₩318,538 | ₩312,843 | ₩314,207 | -0.39% | 154.3만 |
|---|
| 2025.11.13 | ₩320,210 | ₩323,645 | ₩317,202 | ₩317,576 | -0.82% | 135.8만 |
|---|
| 2025.11.12 | ₩322,255 | ₩324,327 | ₩318,565 | ₩321,306 | -0.29% | 131.7만 |
|---|
| 2025.11.11 | ₩312,910 | ₩322,763 | ₩311,760 | ₩321,787 | +2.84% | 207.2만 |
|---|
| 2025.11.10 | ₩310,116 | ₩316,867 | ₩306,279 | ₩312,910 | +0.90% | 322.3만 |
|---|
| 2025.11.07 | ₩310,196 | ₩325,610 | ₩303,806 | ₩310,156 | -0.01% | 579.3만 |
|---|
| 2025.11.06 | ₩338,351 | ₩343,471 | ₩336,947 | ₩337,429 | -0.27% | 332.5만 |
|---|
| 2025.11.05 | ₩339,180 | ₩342,602 | ₩334,207 | ₩340,584 | +0.41% | 230.9만 |
|---|
| 2025.11.04 | ₩342,321 | ₩342,321 | ₩334,661 | ₩337,469 | -1.42% | 181.9만 |
|---|
| 2025.11.03 | ₩344,581 | ₩344,581 | ₩335,998 | ₩341,773 | -0.81% | 151.3만 |
|---|
| 2025.10.31 | ₩338,445 | ₩343,698 | ₩338,445 | ₩342,736 | +1.27% | 141.1만 |
|---|
| 2025.10.30 | ₩336,172 | ₩342,215 | ₩334,220 | ₩337,937 | +0.52% | 126.5만 |
|---|
| 2025.10.29 | ₩334,380 | ₩337,896 | ₩333,204 | ₩336,533 | +0.64% | 152만 |
|---|
| 2025.10.28 | ₩340,423 | ₩342,509 | ₩336,105 | ₩336,319 | -1.21% | 145.6만 |
|---|
| 2025.10.27 | ₩342,629 | ₩343,592 | ₩337,094 | ₩339,928 | -0.79% | 131.8만 |
|---|
| 2025.10.24 | ₩342,174 | ₩344,955 | ₩340,102 | ₩341,065 | -0.32% | 95.7만 |
|---|
| 2025.10.23 | ₩341,359 | ₩343,565 | ₩339,902 | ₩340,276 | -0.32% | 104.2만 |
|---|
| 2025.10.22 | ₩348,926 | ₩349,006 | ₩340,824 | ₩341,653 | -2.08% | 159만 |
|---|
| 2025.10.21 | ₩349,313 | ₩350,530 | ₩345,356 | ₩347,963 | -0.39% | 91.6만 |
|---|
| 2025.10.20 | ₩350,557 | ₩351,533 | ₩348,083 | ₩350,650 | +0.03% | 134만 |
|---|
| 2025.10.17 | ₩346,559 | ₩351,599 | ₩345,209 | ₩349,394 | +0.82% | 100.2만 |
|---|
| 2025.10.16 | ₩351,225 | ₩353,391 | ₩344,300 | ₩346,559 | -1.33% | 132.7만 |
|---|
| 2025.10.15 | ₩346,813 | ₩353,992 | ₩346,760 | ₩349,594 | +0.80% | 132.5만 |
|---|
| 2025.10.14 | ₩343,565 | ₩348,565 | ₩340,303 | ₩344,541 | +0.28% | 90만 |
|---|
| 2025.10.13 | ₩338,632 | ₩344,140 | ₩336,225 | ₩343,150 | +1.33% | 93.1만 |
|---|
| 2025.10.10 | ₩342,362 | ₩345,102 | ₩335,490 | ₩336,854 | -1.61% | 135만 |
|---|
| 2025.10.09 | ₩346,706 | ₩346,760 | ₩342,054 | ₩343,164 | -1.02% | 92.3만 |
|---|
| 2025.10.08 | ₩349,073 | ₩350,517 | ₩341,666 | ₩345,009 | -1.16% | 133.3만 |
|---|
| 2025.10.07 | ₩344,247 | ₩349,046 | ₩344,247 | ₩348,257 | +1.17% | 138.3만 |
|---|
| 2025.10.06 | ₩345,784 | ₩347,535 | ₩342,375 | ₩343,551 | -0.65% | 140만 |
|---|
| 2025.10.03 | ₩343,137 | ₩349,046 | ₩341,586 | ₩344,487 | +0.39% | 172.8만 |
|---|
| 2025.10.02 | ₩341,439 | ₩344,019 | ₩337,629 | ₩343,498 | +0.60% | 136.6만 |
|---|
| 2025.10.01 | ₩343,164 | ₩345,477 | ₩338,498 | ₩341,439 | -0.50% | 162.6만 |
|---|
| 2025.09.30 | ₩347,188 | ₩349,126 | ₩342,455 | ₩345,396 | -0.52% | 198.7만 |
|---|
| 2025.09.29 | ₩344,340 | ₩349,554 | ₩340,303 | ₩347,535 | +0.93% | 267.1만 |
|---|
| 2025.09.26 | ₩329,300 | ₩345,049 | ₩328,191 | ₩342,402 | +3.98% | 348.1만 |
|---|
| 2025.09.25 | ₩326,319 | ₩329,046 | ₩324,354 | ₩327,683 | +0.42% | 118.9만 |
|---|
| 2025.09.24 | ₩338,311 | ₩338,311 | ₩320,129 | ₩326,359 | -3.53% | 207.6만 |
|---|
| 2025.09.23 | ₩336,412 | ₩339,728 | ₩335,343 | ₩335,931 | -0.14% | 157.3만 |
|---|
| 2025.09.22 | ₩333,405 | ₩341,346 | ₩333,405 | ₩336,412 | +0.90% | 160.9만 |
|---|
| 2025.09.19 | ₩336,840 | ₩337,429 | ₩331,292 | ₩335,356 | -0.44% | 362만 |
|---|
| 2025.09.18 | ₩335,677 | ₩337,709 | ₩333,030 | ₩333,872 | -0.54% | 216.7만 |
|---|
| 2025.09.17 | ₩331,546 | ₩335,824 | ₩328,471 | ₩334,915 | +1.02% | 169.1만 |
|---|
| 2025.09.16 | ₩330,931 | ₩335,503 | ₩329,835 | ₩331,185 | +0.08% | 176.4만 |
|---|
| 2025.09.15 | ₩329,207 | ₩334,554 | ₩328,766 | ₩330,544 | +0.41% | 133.3만 |
|---|
| 2025.09.12 | ₩328,832 | ₩331,947 | ₩326,239 | ₩329,220 | +0.12% | 100.2만 |
|---|
| 2025.09.11 | ₩328,966 | ₩331,546 | ₩327,389 | ₩329,594 | +0.19% | 97.7만 |
|---|
| 2025.09.10 | ₩332,322 | ₩332,322 | ₩325,477 | ₩326,252 | -1.83% | 111.6만 |
|---|
| 2025.09.09 | ₩333,257 | ₩334,220 | ₩330,570 | ₩331,359 | -0.57% | 99.8만 |
|---|
| 2025.09.08 | ₩323,231 | ₩334,822 | ₩322,723 | ₩332,589 | +2.90% | 221.5만 |
|---|
| 2025.09.05 | ₩323,525 | ₩324,447 | ₩316,760 | ₩320,423 | -0.96% | 97.9만 |
|---|
| 2025.09.04 | ₩318,886 | ₩321,974 | ₩317,335 | ₩321,720 | +0.89% | 91.5만 |
|---|
| 2025.09.03 | ₩322,188 | ₩323,926 | ₩316,881 | ₩319,327 | -0.89% | 120.9만 |
|---|
| 2025.09.02 | ₩309,033 | ₩322,295 | ₩306,587 | ₩322,121 | +4.24% | 186만 |
|---|
| 2025.08.29 | ₩313,204 | ₩315,490 | ₩310,972 | ₩311,854 | -0.43% | 98.9만 |
|---|
| 2025.08.28 | ₩308,338 | ₩314,207 | ₩308,338 | ₩314,033 | +1.85% | 112.7만 |
|---|